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)
11/09/2015
3.46
 7,031 3.52 3.52 3.39 831 0 0.0
10/09/2015
3.52
 300 3.53 3.53 3.52 200 0 0.0
09/09/2015
3.53
 4,900 3.45 3.59 3.39 2,300 0 0.1
08/09/2015
3.45
 4,920 3.46 3.51 3.40 300 1,400 0.0
07/09/2015
3.46
 500 3.53 3.53 3.46 0 0 0
04/09/2015
3.53
 2,900 3.43 3.65 3.53 300 0 0.0
03/09/2015
3.43
 33,833 3.61 3.61 3.43 0 11,800 -0.3
01/09/2015
3.61
 166 3.52 3.61 3.61 0 0 0
31/08/2015
3.52
 8,700 3.58 3.58 3.46 500 0 0.0
28/08/2015
3.58
 8,700 3.58 3.58 3.49 7,300 0 0.2
27/08/2015
3.58
 50,800 3.59 3.59 3.52 0 0 0
26/08/2015
3.59
 1,400 3.49 3.61 3.48 400 0 0.0
25/08/2015
3.49
 43,900 3.48 3.49 3.45 39,800 0 1.0
24/08/2015
3.48
 3,900 3.52 3.52 3.19 1,600 0 0.0
21/08/2015
3.52
 28,600 3.53 3.53 3.39 0 0 0
20/08/2015
3.53
 18,010 3.53 3.53 3.51 0 100 0.0
19/08/2015
3.53
 23,700 3.55 3.56 3.53 0 200 0.0
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 3.61 3.61 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 3.69 3.69 3.62 200 0 0.0
10/08/2015
3.69
 6,386 3.65 3.69 3.68 0 0 0
07/08/2015
3.65
 17,250 3.69 3.77 3.65 400 0 0.0
06/08/2015
3.69
 81,200 3.61 3.75 3.61 4,100 0 0.1
05/08/2015
3.61
 20,633 3.59 3.65 3.58 11,300 5,000 0.2
04/08/2015
3.59
 8,800 3.61 3.61 3.58 5,100 0 0.1
03/08/2015
3.61
 12,020 3.61 3.61 3.53 4,200 200 0.1
31/07/2015
3.61
 7,900 3.55 3.61 3.61 0 4,500 -0.1
30/07/2015
3.55
 10,010 3.59 3.65 3.53 1,000 4,600 -0.1
29/07/2015
3.59
 63,200 3.53 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 3.68 3.68 3.61 0 50,000 -1.3
24/07/2015
3.68
 10,400 3.69 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 3.68 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 3.75 3.75 3.68 0 8,800 -0.2
17/07/2015
3.75
 21,300 3.69 3.75 3.65 0 0 0
16/07/2015
3.69
 15,900 3.74 3.81 3.68 0 0 0
15/07/2015
3.74
 34,800 3.74 3.74 3.68 0 3,000 -0.1
14/07/2015
3.74
 5,300 3.79 3.79 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 3.68 3.81 3.66 0 0 0
07/07/2015
3.68
 59,100 3.84 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 3.48 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 3.56 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 3.58 3.71 3.58 0 7,300 -0.2
23/06/2015
3.58
 99,200 3.66 3.66 3.56 7,600 29,000 -0.5
22/06/2015
3.66
 2,036 3.68 3.68 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 3.65 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 3.69 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 3.71 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 3.75 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 3.74 3.81 3.68 5,000 0 0.1
05/06/2015
3.74
 7,800 3.71 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 3.65 3.81 3.61 38,400 9,700 0.7
02/06/2015
3.65
 21,200 3.65 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 3.62 3.69 3.53 0 0 0
27/05/2015
3.62
 21,100 3.56 3.62 3.53 0 0 0
26/05/2015
3.56
 153,214 3.62 3.66 3.56 0 63,700 -1.6
25/05/2015
3.62
 94,876 3.58 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 3.59 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 3.48 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 3.97 3.97 3.62 100 40,700 -1.0
14/05/2015
3.97
 39,200 3.79 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 3.90 3.90 3.81 0 0 0
11/05/2015
3.90
 2,400 3.94 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 3.82 3.97 3.82 6,900 100 0.2
06/05/2015
3.82
 62,001 3.87 3.92 3.82 18,500 0 0.5
05/05/2015
3.87
 58,510 3.92 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 4.01 4.10 4.03 0 0 0
24/04/2015
4.01
 9,000 4.01 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 3.97 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

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