CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.05
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.10 0.63% 49,450,000 -3,218,600 -84.5
15.85
26.75
16.05
2 tháng
(2026-07-20) 		-0.20 -1.23% 89,360,700 -3,426,600 -88.6
15.70
26.75
16.05
3 tháng
(2026-06-22) 		-2.70 -14.40% 117,868,200 -3,926,000 -97.9
15.70
26.75
16.05
6 tháng
(2026-03-23) 		-3.32 -17.16% 248,003,200 -4,413,300 -108.0
13.96
26.75
16.05
12 tháng
(2025-09-23) 		-7.90 -33% 895,884,600 -16,192,100 -422.3
13.96
26.75
16.05
24 tháng
(2024-09-30) 		-6.16 -27.73% 2,752,392,100 -35,468,442 -1,136.6
12.14
27.53
16.05
36 tháng
(2023-10-04) 		1.75 12.27% 4,740,907,500 -35,548,717 -1,125.0
10.44
27.53
16.05
60 tháng
(2021-10-14) 		-1.83 -10.24% 6,713,734,900 -27,658,373 -995.0
6.95
27.53
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2016
4.37
 327,120 4.34 4.43 4.22 0 130,200 -3.9
29/01/2016
4.34
 561,280 4.26 4.38 4.26 0 219,100 -6.4
28/01/2016
4.26
 444,540 4.00 4.28 3.98 0 25,000 -0.7
27/01/2016
4.00
 161,020 3.87 4.00 3.82 0 0 0
26/01/2016
3.87
 36,300 3.90 3.90 3.82 0 0 0
25/01/2016
3.90
 41,300 3.82 3.91 3.82 0 0 0
22/01/2016
3.82
 40,100 3.82 3.84 3.81 184,600 493,300 -8.0
21/01/2016
3.82
 218,150 3.87 3.87 3.81 0 82,300 -2.2
20/01/2016
3.87
 93,420 3.94 3.94 3.85 20,500 20,000 0.0
19/01/2016
3.94
 51,600 3.94 3.97 3.94 2,100 0 0.1
18/01/2016
3.94
 137,060 3.94 4.03 3.90 77,000 29,200 1.3
15/01/2016
3.94
 351,228 3.85 4.04 3.84 0 222,000 -5.9
14/01/2016
3.85
 92,632 3.85 3.87 3.82 0 603,500 -15.7
13/01/2016
3.85
 30,816 3.87 3.90 3.85 0 100 0.0
12/01/2016
3.87
 103,140 3.82 3.88 3.82 9,000 737,293 -18.9
11/01/2016
3.82
 130,100 3.85 3.90 3.82 0 24,200 -0.6
08/01/2016
3.85
 11,700 3.85 3.87 3.82 0 6,900 -0.2
07/01/2016
3.85
 52,700 3.93 3.93 3.84 0 26,200 -0.7
06/01/2016
3.93
 250,676 3.81 3.97 3.81 0 110,000 -2.9
05/01/2016
3.81
 96,900 3.82 3.82 3.81 86,800 121,100 -0.9
04/01/2016
3.82
 41,000 3.87 3.87 3.81 121,700 147,300 -0.7
31/12/2015
3.87
 110,800 3.82 3.90 3.82 0 90,000 -2.3
30/12/2015
3.82
 94,266 3.84 3.84 3.79 23,004 82,100 -1.5
29/12/2015
3.84
 96,306 3.82 3.84 3.81 59,100 57,000 0.1
28/12/2015
3.82
 296,860 3.82 3.85 3.81 0 79,200 -2.1
25/12/2015
3.82
 89,500 3.82 3.82 3.82 0 54,000 -1.4
24/12/2015
3.82
 40,400 3.82 3.82 3.82 0 30,000 -0.8
23/12/2015
3.82
 89,500 3.88 3.88 3.82 0 61,400 -1.6
22/12/2015
3.88
 32,000 3.87 3.88 3.84 0 0 0
21/12/2015
3.87
 68,600 3.81 3.87 3.82 0 0 0
18/12/2015
3.81
 26,600 3.85 3.85 3.79 0 0 0
17/12/2015
3.85
 61,766 3.79 3.85 3.81 0 0 0
16/12/2015
3.79
 41,200 3.85 3.85 3.79 0 0 0
15/12/2015
3.85
 25,440 3.79 3.87 3.79 11,000 0 0.3
14/12/2015
3.79
 75,600 3.73 3.85 3.73 0 0 0
11/12/2015
3.73
 53,827 3.68 3.76 3.68 24,000 0 0.6
10/12/2015
3.68
 58,010 3.75 3.75 3.68 0 0 0
09/12/2015
3.75
 67,503 3.76 3.81 3.75 2,000 0 0.1
08/12/2015
3.76
 105,113 3.75 3.79 3.69 0 24,063 -0.6
07/12/2015
3.75
 182,000 3.78 3.78 3.73 500 0 0.0
04/12/2015
3.78
 160,360 3.87 3.87 3.75 0 3 0.0
03/12/2015
3.87
 141,110 3.82 3.90 3.75 0 1,300 0.0
02/12/2015
3.82
 113,110 3.82 3.82 3.68 0 0 0
01/12/2015
3.82
 3,000 3.82 3.90 3.82 0 0 0
30/11/2015
3.82
 14,634 3.84 3.84 3.76 0 0 0
27/11/2015
3.84
 7,300 3.84 3.87 3.82 1,000 0 0.0
26/11/2015
3.84
 15,000 3.84 3.85 3.78 0 0 0
25/11/2015
3.84
 14,800 3.84 3.85 3.76 0 0 0
24/11/2015
3.84
 25,510 3.85 3.85 3.82 0 0 0
23/11/2015
3.85
 29,630 3.90 3.97 3.85 0 0 0
20/11/2015
3.90
 48,010 3.73 3.94 3.75 0 0 0
19/11/2015
3.73
 19,400 3.82 3.82 3.73 0 0 0
18/11/2015
3.82
 81,250 3.87 3.90 3.81 0 1,000 0.0
17/11/2015
3.87
 65,833 3.90 3.94 3.87 0 0 0
16/11/2015
3.90
 31,910 3.88 3.93 3.84 0 0 0
13/11/2015
3.88
 68,090 3.88 3.95 3.88 0 0 0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2015
3.88
 33,600 3.85 3.91 3.88 0 0 0
11/11/2015
3.85
 53,400 3.87 3.88 3.82 0 0 0
10/11/2015
3.87
 80,502 3.91 3.91 3.87 0 300 0.0
09/11/2015
3.91
 77,520 3.91 3.97 3.90 0 0 0
06/11/2015
3.91
 104,700 3.94 3.94 3.87 0 1,200 0.0
05/11/2015
3.94
 102,900 3.90 3.97 3.90 0 0 0
04/11/2015
3.90
 70,600 3.97 4.01 3.87 200 0 0.0
03/11/2015
3.97
 48,320 3.92 4.00 3.90 300 0 0.0
02/11/2015
3.92
 142,400 4.05 4.07 3.92 400 0 0.0
30/10/2015
4.05
 115,000 4.10 4.11 4.05 0 0 0
29/10/2015
4.10
 398,550 4.05 4.15 4.05 0 31,800 -0.9
28/10/2015
4.05
 238,164 3.98 4.13 4.01 0 0 0
27/10/2015
3.98
 175,830 3.90 4.05 3.90 0 0 0
26/10/2015
3.90
 272,722 3.88 4.11 3.82 7,300 0 0.2
23/10/2015
3.88
 86,744 3.90 3.90 3.85 0 0 0
22/10/2015
3.90
 154,110 3.78 3.92 3.72 10,000 4,500 0.1
21/10/2015
3.78
 283,733 3.66 3.84 3.69 100,000 0 2.6
20/10/2015
3.66
 84,440 3.65 3.71 3.62 1,600 0 0.0
19/10/2015
3.65
 51,300 3.64 3.69 3.56 100 300 0.0
16/10/2015
3.64
 29,100 3.62 3.68 3.64 400 0 0.0
15/10/2015
3.62
 27,000 3.64 3.65 3.62 0 0 0
14/10/2015
3.64
 5,400 3.61 3.65 3.61 0 0 0
13/10/2015
3.61
 16,000 3.65 3.65 3.61 0 0 0
12/10/2015
3.65
 30,705 3.68 3.69 3.64 100 0 0.0
09/10/2015
3.68
 5,000 3.68 3.68 3.68 0 0 0
08/10/2015
3.68
 10,200 3.62 3.68 3.61 600 0 0.0
07/10/2015
3.62
 34,744 3.72 3.72 3.61 0 0 0
06/10/2015
3.72
 5,630 3.71 3.82 3.64 300 0 0.0
05/10/2015
3.71
 22,100 3.71 3.71 3.64 0 0 0
02/10/2015
3.71
 73,000 3.55 3.74 3.51 100 0 0.0
01/10/2015
3.55
 19,299 3.55 3.55 3.52 0 0 0
30/09/2015
3.55
 7,600 3.49 3.55 3.52 0 0 0
29/09/2015
3.49
 13,000 3.53 3.53 3.49 0 0 0
28/09/2015
3.53
 28,000 3.55 3.55 3.53 0 0 0
25/09/2015
3.55
 29,033 3.49 3.56 3.51 1,000 0 0.0
24/09/2015
3.49
 9,310 3.48 3.59 3.49 0 0 0
23/09/2015
3.48
 8,800 3.55 3.55 3.48 0 0 0
22/09/2015
3.55
 11,200 3.48 3.55 3.51 200 0 0.0
21/09/2015
3.48
 10,600 3.49 3.49 3.43 100 0 0.0
18/09/2015
3.49
 46,740 3.52 3.59 3.45 0 36,900 -0.9
17/09/2015
3.52
 5,300 3.52 3.52 3.33 0 1,500 0.0
16/09/2015
3.52
 17,433 3.52 3.52 3.46 0 0 0
15/09/2015
3.52
 12,100 3.53 3.59 3.52 0 0 0
14/09/2015
3.53
 3,700 3.46 3.75 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc