CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.20
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
(2026-09-07) 		-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)
12/01/2026
24.04
 4,728,900 23.21 24.13 23.16 435,000 223,400 5.7
09/01/2026
22.90
 8,728,200 23.56 23.60 22.68 25,500 605,600 -15.2
08/01/2026
23.38
 5,049,200 23.78 23.95 23.38 4,000 417,600 -11.1
07/01/2026
23.65
 4,849,200 23.60 23.91 23.47 19,800 225,400 -5.5
06/01/2026
23.51
 4,233,700 23.51 23.69 23.29 276,200 15,500 6.9
05/01/2026
23.34
 7,597,100 23.91 24.04 23.25 198,400 335,700 -3.8
31/12/2025
23.82
 3,294,800 24.22 24.26 23.82 4,800 156,200 -4.2
30/12/2025
24.17
 3,911,000 24.17 24.39 23.95 13,800 225,700 -5.8
29/12/2025
24.04
 3,197,700 24.22 24.48 24.00 6,600 216,500 -5.8
26/12/2025
24.26
 6,835,800 24.48 24.70 23.87 189,300 472,600 -7.8
25/12/2025
24.48
 4,774,200 25.10 25.14 24.48 36,500 226,300 -5.3
24/12/2025
25.01
 7,294,200 24.79 25.23 24.75 735,200 264,100 13.3
23/12/2025
24.66
 5,236,900 24.83 25.19 24.61 284,300 353,400 -2.0
22/12/2025
24.83
 4,823,100 24.79 24.97 24.61 29,300 354,700 -9.2
19/12/2025
24.57
 8,333,300 25.23 25.23 24.57 15,600 494,800 -13.5
18/12/2025
25.19
 3,953,100 25.27 25.27 24.83 45,600 1,173,700 -32.0
17/12/2025
25.23
 10,725,500 24.70 25.23 24.35 1,011,000 256,800 21.4
16/12/2025
24.61
 5,439,400 24.53 24.83 23.95 244,100 425,000 -5.0
15/12/2025
24.39
 7,423,200 23.60 24.39 23.56 1,631,000 36,900 43.7
12/12/2025
23.43
 4,625,200 24.22 24.44 23.43 295,400 339,500 -1.3
11/12/2025
24.04
 2,435,100 23.73 24.22 23.69 202,300 57,100 3.9
10/12/2025
23.60
 2,766,000 23.91 24.04 23.60 10,400 197,400 -5.1
09/12/2025
24.04
 4,750,100 24.22 24.31 23.69 522,300 41,700 13.0
08/12/2025
24.31
 3,271,000 24.70 24.79 24.31 114,900 293,200 -5.0
05/12/2025
24.61
 7,561,500 24.17 24.97 24.17 671,200 537,400 3.7
04/12/2025
24.13
 5,633,900 24.39 24.57 24.13 7,800 558,200 -15.3
03/12/2025
24.31
 5,642,600 24.39 24.48 24.26 299,900 97,700 5.6
02/12/2025
24.26
 3,416,900 24.31 24.39 23.95 47,500 308,200 -7.2
01/12/2025
24.22
 8,047,400 23.47 24.35 23.47 1,133,300 647,800 13.4
28/11/2025
23.47
 2,021,000 23.56 23.69 23.34 70,400 104,800 -0.9
27/11/2025
23.51
 2,594,100 23.95 23.95 23.47 26,700 409,800 -10.3
26/11/2025
23.91
 2,472,400 23.60 23.95 23.38 286,500 241,600 1.2
25/11/2025
23.34
 4,237,400 24.04 24.09 23.34 149,200 245,600 -2.7
24/11/2025
23.95
 5,125,000 24.04 24.35 23.82 83,500 471,000 -10.5
21/11/2025
23.78
 3,472,100 23.69 24.00 23.34 37,500 491,300 -12.2
20/11/2025
23.69
 2,818,200 23.95 24.04 23.51 12,300 374,600 -9.7
19/11/2025
23.95
 9,044,100 23.43 24.39 23.43 296,000 669,800 -10.3
18/11/2025
23.38
 4,083,900 23.34 23.69 23.16 187,700 496,200 -8.2
17/11/2025
23.29
 3,091,200 23.07 23.43 23.03 68,900 289,900 -5.8
14/11/2025
23.03
 2,875,800 22.76 23.16 22.72 161,900 221,700 -1.6
13/11/2025
22.94
 4,028,500 22.41 23.07 22.41 474,100 266,400 5.4
12/11/2025
22.37
 1,680,100 22.28 22.50 22.15 99,800 219,100 -3.0
11/11/2025
22.15
 1,369,700 22.28 22.32 22.06 300 44,100 -1.1
10/11/2025
22.15
 1,610,500 22.10 22.28 22.02 69,900 57,700 0.3
07/11/2025
22.10
 2,769,600 22.59 22.72 22.06 82,600 727,600 -16.5
06/11/2025
22.68
 1,684,600 22.72 22.90 22.50 28,000 334,000 -7.9
05/11/2025
22.72
 2,198,600 23.21 23.21 22.72 84,700 139,500 -1.4
04/11/2025
23.21
 5,071,400 22.72 23.21 22.02 212,400 58,900 3.9
03/11/2025
22.72
 3,479,800 23.43 23.51 22.72 119,800 376,200 -6.8
31/10/2025
23.38
 3,035,300 23.38 23.73 23.29 399,400 185,200 5.7
30/10/2025
23.25
 2,747,200 23.60 23.60 23.16 63,800 689,800 -16.6
29/10/2025
23.56
 4,158,600 22.81 23.69 22.81 264,900 431,300 -4.4
28/10/2025
22.72
 2,196,500 22.46 22.72 22.32 144,300 350,500 -5.3
27/10/2025
22.50
 3,022,200 22.72 22.81 22.37 372,500 50,400 8.3
24/10/2025
22.50
 1,878,600 22.63 22.76 22.24 60,900 280,900 -5.6
23/10/2025
22.63
 2,874,700 22.85 23.21 22.63 199,800 533,200 -8.7
22/10/2025
22.54
 2,619,000 22.72 22.81 22.24 83,700 130,500 -1.2
21/10/2025
22.63
 6,700,100 22.10 22.81 21.93 549,000 224,000 8.2
20/10/2025
22.06
 7,965,600 23.69 23.78 22.06 245,200 680,800 -12.0
17/10/2025
23.69
 4,073,200 23.87 24.09 23.69 155,600 813,700 -17.8
16/10/2025
23.78
 4,034,800 23.82 24.04 23.65 217,200 364,800 -4.0
15/10/2025
23.78
 4,175,300 24.00 24.09 23.78 12,100 872,300 -23.3
14/10/2025
23.95
 6,612,700 24.17 24.44 23.82 637,900 580,500 1.6
13/10/2025
24.17
 4,859,500 23.91 24.22 23.91 10,600 193,400 -5.0
10/10/2025
24.35
 4,753,600 24.57 24.66 24.22 100 512,100 -14.2
09/10/2025
24.48
 6,098,400 24.39 24.79 24.31 269,200 953,900 -19.1
08/10/2025
24.22
 4,913,400 24.22 24.61 23.91 367,800 95,100 7.5
07/10/2025
23.95
 3,115,500 24.48 24.48 23.95 14,900 30,400 -0.4
06/10/2025
24.31
 2,752,200 23.87 24.31 23.82 60,000 130,200 -1.9
03/10/2025
23.69
 4,219,200 23.47 24.13 23.47 486,000 121,000 9.8
02/10/2025
23.73
 3,962,600 24.13 24.22 23.69 21,200 505,400 -13.2
01/10/2025
24.13
 2,591,600 24.17 24.26 24.04 196,100 246,400 -1.4
30/09/2025
24.00
 4,761,100 24.53 24.57 23.91 109,300 662,900 -15.2
29/09/2025
24.48
 5,280,600 24.22 24.75 24.04 416,000 336,000 2.2
26/09/2025
23.95
 3,893,100 24.39 24.61 23.95 10,700 506,500 -13.7
25/09/2025
24.39
 3,869,600 24.35 24.53 24.22 413,300 76,000 9.3
24/09/2025
24.26
 3,879,300 24.00 24.26 23.82 103,300 112,500 -0.3
23/09/2025
23.95
 2,884,500 24.00 24.35 23.95 0 242,000 -6.6
22/09/2025
23.95
 7,287,900 24.57 24.61 23.60 270,400 526,300 -7.0
19/09/2025
24.53
 4,021,100 24.88 24.88 24.53 210,300 158,800 1.4
18/09/2025
24.57
 5,996,300 24.88 25.05 24.48 288,400 259,300 0.8
17/09/2025
24.83
 9,749,800 25.41 25.67 24.83 173,800 516,600 -9.8
16/09/2025
25.54
 10,504,200 25.89 26.20 25.54 999,600 1,431,000 -12.8
15/09/2025
25.80
 7,673,400 25.76 26.16 25.67 650,500 675,600 -0.8
12/09/2025
25.67
 7,358,000 25.98 25.98 25.54 210,600 657,800 -13.1
11/09/2025
25.89
 11,296,100 25.94 26.02 25.27 522,200 299,900 6.5
10/09/2025
25.89
 15,924,600 25.23 25.98 24.66 1,390,800 859,100 15.6
09/09/2025
25.05
 12,498,200 24.00 25.10 23.87 2,082,300 66,600 56.4
08/09/2025
23.69
 8,359,300 24.31 24.61 23.69 375,700 368,100 0.1
05/09/2025
24.44
 9,759,200 24.97 25.05 24.44 463,000 487,200 -0.6
04/09/2025
24.66
 7,831,700 24.92 25.14 24.57 4,600 362,800 -10.1
03/09/2025
24.83
 4,275,000 24.75 25.01 24.44 106,200 15,800 2.5
29/08/2025
24.44
 9,002,900 24.66 25.19 24.39 183,700 790,300 -17.2
28/08/2025
24.31
 4,798,100 24.22 24.53 24.00 22,100 137,000 -3.2
27/08/2025
24.04
 6,621,100 24.26 24.39 23.82 9,700 952,100 -25.8
26/08/2025
24.17
 5,195,800 23.12 24.17 23.12 578,500 163,200 11.1
25/08/2025
23.12
 7,302,800 24.53 24.61 23.12 3,200 1,079,000 -29.5
22/08/2025
24.22
 10,282,700 23.73 24.92 23.69 1,273,600 430,400 23.1
21/08/2025
24.17
 14,693,300 25.05 25.27 24.09 428,400 304,700 3.3
20/08/2025
25.01
 11,135,100 25.80 26.33 24.97 713,800 928,400 -6.2

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