CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.75
0.55
(3.62%)
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
(2026-09-07) 		-1.60 -9.44% 23,300,300 -574,076 -11.8
15
16.95
15.20
2 tháng
(2026-08-06) 		-1.25 -7.53% 55,383,600 -965,276 -18.7
15
17.70
15.20
3 tháng
(2026-07-07) 		-2.65 -14.72% 103,459,600 -968,976 -20.1
15
18
15.20
6 tháng
(2026-04-08) 		-5.26 -25.51% 207,095,400 -1,531,576 -31.1
15
21.31
15.20
12 tháng
(2025-10-10) 		-9 -36.96% 822,221,800 -11,367,276 -295.3
15
25.54
15.20
24 tháng
(2024-10-15) 		-7.93 -34.06% 2,618,170,900 -35,305,418 -1,157.1
15
27.53
15.20
36 tháng
(2023-10-23) 		1.71 12.56% 4,552,840,300 -34,067,293 -1,104.1
11.89
27.53
15.20
60 tháng
(2021-11-01) 		-3.32 -17.77% 6,520,643,300 -27,037,759 -992.2
6.95
27.53
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2015
3.55
 10,900 3.53 3.55 3.51 0 0 0
17/08/2015
3.53
 61,400 3.58 3.58 3.51 100 1,400 0.0
14/08/2015
3.58
 24,600 3.58 3.58 3.52 200 0 0.0
13/08/2015
3.58
 6,033 3.59 3.59 3.49 0 0 0
12/08/2015
3.61
 18,000 3.68 3.68 3.59 2,100 0 0.1
11/08/2015
3.68
 19,000 3.65 3.68 3.62 200 0 0.0
10/08/2015
3.69
 6,386 3.68 3.69 3.68 0 0 0
07/08/2015
3.65
 17,250 3.77 3.77 3.65 400 0 0.0
06/08/2015
3.69
 81,200 3.62 3.75 3.61 4,100 0 0.1
05/08/2015
3.61
 20,633 3.58 3.65 3.58 11,300 5,000 0.2
04/08/2015
3.59
 8,800 3.58 3.61 3.58 5,100 0 0.1
03/08/2015
3.61
 12,020 3.55 3.61 3.53 4,200 200 0.1
31/07/2015
3.61
 7,900 3.61 3.61 3.61 0 4,500 -0.1
30/07/2015
3.55
 10,010 3.53 3.65 3.53 1,000 4,600 -0.1
29/07/2015
3.59
 63,200 3.56 3.68 3.53 0 12,300 -0.3
28/07/2015
3.53
 94,700 3.61 3.61 3.53 0 40,200 -1.0
27/07/2015
3.61
 108,700 3.64 3.66 3.61 0 50,000 -1.3
24/07/2015
3.68
 10,400 3.66 3.69 3.65 0 100 0.0
23/07/2015
3.69
 84,500 3.68 3.72 3.65 0 17,500 -0.4
22/07/2015
3.68
 23,912 3.69 3.69 3.65 0 0 0
21/07/2015
3.68
 30,660 3.71 3.74 3.66 0 0 0
20/07/2015
3.71
 27,000 3.72 3.74 3.68 0 8,800 -0.2
17/07/2015
3.75
 21,300 3.68 3.75 3.65 0 0 0
16/07/2015
3.69
 15,900 3.81 3.81 3.68 0 0 0
15/07/2015
3.74
 34,800 3.69 3.74 3.68 0 3,000 -0.1
14/07/2015
3.74
 5,300 3.71 3.75 3.71 0 0 0
13/07/2015
3.79
 35,400 3.79 3.79 3.64 3,600 0 0.1
10/07/2015
3.79
 72,240 3.81 3.82 3.78 0 0 0
09/07/2015
3.81
 31,900 3.72 3.82 3.72 0 0 0
08/07/2015
3.72
 103,000 3.81 3.81 3.66 0 0 0
07/07/2015
3.68
 59,100 3.75 3.90 3.68 0 0 0
06/07/2015
3.84
 107,401 3.87 3.91 3.79 0 0 0
03/07/2015
3.87
 164,305 3.68 3.90 3.68 0 0 0
02/07/2015
3.68
 64,670 3.56 3.72 3.56 4,600 0 0.1
01/07/2015
3.56
 80,920 3.46 3.56 3.46 44,900 0 1.1
30/06/2015
3.48
 109,700 3.51 3.55 3.48 4,000 0 0.1
29/06/2015
3.51
 42,900 3.53 3.55 3.51 0 5,900 -0.1
26/06/2015
3.53
 33,500 3.69 3.69 3.53 200 0 0.0
25/06/2015
3.56
 85,500 3.59 3.61 3.56 5,500 0 0.1
24/06/2015
3.59
 37,672 3.61 3.71 3.58 0 7,300 -0.2
23/06/2015
3.58
 99,200 3.56 3.65 3.56 7,600 29,000 -0.5
22/06/2015
3.66
 2,036 3.62 3.66 3.61 0 0 0
19/06/2015
3.68
 12,150 3.62 3.68 3.62 2,500 5,000 -0.1
18/06/2015
3.62
 30,600 3.66 3.66 3.62 0 0 0
17/06/2015
3.65
 54,100 3.68 3.74 3.65 0 0 0
16/06/2015
3.68
 77,899 3.78 3.78 3.68 7,800 0 0.2
15/06/2015
3.69
 26,300 3.69 3.74 3.69 0 0 0
12/06/2015
3.69
 49,600 3.75 3.75 3.69 0 0 0
11/06/2015
3.71
 26,400 3.77 3.78 3.71 0 0 0
10/06/2015
3.77
 14,400 3.81 3.81 3.68 0 0 0
09/06/2015
3.75
 31,900 3.74 3.75 3.69 0 5,000 -0.1
08/06/2015
3.74
 142,900 3.68 3.81 3.68 5,000 0 0.1
05/06/2015
3.74
 7,800 3.68 3.74 3.68 0 0 0
04/06/2015
3.71
 12,200 3.75 3.81 3.71 5,000 0 0.1
03/06/2015
3.75
 65,324 3.62 3.81 3.61 38,400 9,700 0.7
02/06/2015
3.65
 21,200 3.82 3.82 3.65 0 200 0.0
01/06/2015
3.65
 79,810 3.97 3.97 3.65 8,400 32,600 -0.6
29/05/2015
3.97
 92,600 3.65 3.97 3.56 0 0 0
28/05/2015
3.65
 85,200 3.53 3.69 3.53 0 0 0
27/05/2015
3.62
 21,100 3.55 3.62 3.53 0 0 0
26/05/2015
3.56
 153,214 3.66 3.66 3.56 0 63,700 -1.6
25/05/2015
3.62
 94,876 3.66 3.68 3.58 0 47,900 -1.2
22/05/2015
3.58
 30,900 3.51 3.58 3.51 0 19,000 -0.5
21/05/2015
3.51
 164,000 3.65 3.65 3.46 400 89,900 -2.2
20/05/2015
3.59
 79,800 3.51 3.68 3.51 5,600 39,000 -0.8
19/05/2015
3.51
 84,300 3.51 3.61 3.46 1,000 41,000 -1.0
18/05/2015
3.48
 223,900 3.75 3.75 3.48 9,400 149,700 -3.4
15/05/2015
3.75
 79,000 3.90 3.90 3.62 100 40,700 -1.0
14/05/2015
3.97
 39,200 3.82 4.00 3.79 6,500 0 0.2
13/05/2015
3.79
 39,400 3.81 3.87 3.79 200 0 0.0
12/05/2015
3.81
 28,100 3.88 3.88 3.81 0 0 0
11/05/2015
3.90
 2,400 3.95 3.95 3.90 0 0 0
08/05/2015
3.94
 1,100 3.90 3.94 3.90 800 900 0.0
07/05/2015
3.90
 31,341 3.85 3.97 3.82 6,900 100 0.2
06/05/2015
3.82
 62,001 3.92 3.92 3.82 18,500 0 0.5
05/05/2015
3.87
 58,510 3.82 3.92 3.78 1,000 0 0.0
04/05/2015
3.92
 79,100 4.03 4.04 3.92 19,000 0 0.5
27/04/2015
4.03
 24,220 4.08 4.10 4.03 0 0 0
24/04/2015
4.01
 9,000 3.98 4.01 3.98 2,100 0 0.1
23/04/2015
4.01
 28,900 4.08 4.08 4.01 0 3,800 -0.1
22/04/2015
4.08
 7,810 4.01 4.08 4.00 100 1,000 0.0
21/04/2015
4.01
 108,650 3.94 4.04 3.94 8,200 85,800 -2.1
20/04/2015
3.97
 152,610 4.00 4.00 3.91 0 205,700 -5.6
17/04/2015
4.00
 97,300 4.01 4.01 3.98 0 77,400 -2.1
16/04/2015
4.04
 180,433 4.08 4.08 4.04 0 131,400 -3.7
15/04/2015
4.08
 157,700 4.18 4.18 4.07 0 132,400 -3.8
14/04/2015
4.13
 12,800 4.18 4.18 4.10 1,400 5,300 -0.1
13/04/2015
4.18
 18,200 4.18 4.18 4.13 0 0 0
10/04/2015
4.18
 48,921 4.21 4.21 4.18 300 0 0.0
09/04/2015
4.21
 2,200 4.18 4.23 4.18 200 0 0.0
08/04/2015
4.13
 34,333 4.27 4.27 4.11 0 1,600 0.0
07/04/2015
4.24
 40,500 4.27 4.27 4.17 0 4,700 -0.1
06/04/2015
4.24
 218,300 4.18 4.27 4.18 25,200 30,200 -0.1
03/04/2015
4.18
 29,700 4.11 4.21 4.10 1,800 0 0.1
02/04/2015
4.15
 69,600 4.08 4.15 4.00 38,100 0 1.1
01/04/2015
4.08
 34,100 4.13 4.13 4.04 20,000 0 0.6
31/03/2015
4.17
 19,300 4.11 4.17 4.11 0 0 0
30/03/2015
4.11
 46,800 4.11 4.11 3.97 0 1,000 0.0
27/03/2015
4.11
 46,100 4.11 4.17 4.05 0 0 0
26/03/2015
4.14
 66,400 4.18 4.18 4.14 0 0 0

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