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)
17/04/2015
4.00
 97,300 4.04 4.04 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 4.13 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 4.13 4.23 4.18 200 0 0.0
08/04/2015
4.13
 34,333 4.24 4.27 4.11 0 1,600 0.0
07/04/2015
4.24
 40,500 4.24 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 4.15 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 4.17 4.17 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 4.14 4.17 4.05 0 0 0
26/03/2015
4.14
 66,400 4.18 4.18 4.14 0 0 0
25/03/2015
4.18
 9,400 4.21 4.21 4.17 0 0 0
24/03/2015
4.21
 38,300 4.23 4.28 4.17 500 4,300 -0.1
23/03/2015
4.23
 29,930 4.28 4.28 4.23 0 2,000 -0.1
20/03/2015
4.28
 75,466 4.26 4.31 4.18 0 24,066 -0.7
19/03/2015
4.26
 53,000 4.27 4.27 4.21 0 0 0
18/03/2015
4.27
 110,900 4.27 4.30 4.24 0 43,600 -1.3
17/03/2015
4.27
 129,500 4.30 4.33 4.27 29,000 50,000 -0.6
16/03/2015
4.30
 34,409 4.31 4.40 4.26 0 0 0
13/03/2015
4.31
 27,200 4.31 4.31 4.26 3,300 0 0.1
12/03/2015
4.31
 86,467 4.33 4.33 4.28 0 20,000 -0.6
11/03/2015
4.33
 61,043 4.30 4.33 4.28 0 0 0
10/03/2015
4.30
 155,400 4.34 4.34 4.26 0 30,100 -0.9
09/03/2015
4.34
 139,100 4.40 4.40 4.30 0 39,500 -1.2
06/03/2015
4.40
 220,838 4.33 4.47 4.36 0 67,800 -2.1
05/03/2015
4.33
 407,300 4.26 4.54 4.28 0 40,600 -1.3
04/03/2015
4.26
 92,300 4.24 4.27 4.24 0 0 0
03/03/2015
4.24
 82,000 4.24 4.26 4.20 100 0 0.0
02/03/2015
4.24
 38,800 4.23 4.24 4.18 0 0 0
27/02/2015
4.23
 37,900 4.23 4.26 4.18 12,400 0 0.4
26/02/2015
4.23
 30,200 4.14 4.24 4.14 9,600 0 0.3
25/02/2015
4.14
 127,800 4.14 4.15 4.13 0 0 0
24/02/2015
4.14
 65,800 4.18 4.24 4.13 0 6,000 -0.2
13/02/2015
4.18
 58,700 4.21 4.21 4.18 0 0 0
12/02/2015
4.21
 82,424 4.24 4.27 4.21 0 0 0
11/02/2015
4.24
 142,500 4.21 4.28 4.21 30,000 0 0.9
10/02/2015
4.21
 40,800 4.26 4.26 4.21 0 0 0
09/02/2015
4.26
 24,600 4.27 4.33 4.21 400 0 0.0
06/02/2015
4.27
 272,506 4.17 4.34 4.18 0 100 0.0
05/02/2015
4.17
 20,610 4.17 4.18 4.17 8,000 0 0.2
04/02/2015
4.17
 47,300 4.14 4.18 4.11 27,600 4,000 0.7
03/02/2015
4.14
 19,008 4.17 4.18 4.11 13,600 0 0.4
02/02/2015
4.17
 40,600 4.18 4.20 4.11 15,000 0 0.4
30/01/2015
4.18
 96,030 4.14 4.26 4.15 0 0 0
29/01/2015
4.14
 29,300 4.18 4.18 4.13 0 0 0
28/01/2015
4.18
 25,600 4.18 4.23 4.15 0 0 0
27/01/2015
4.18
 48,800 4.20 4.21 4.13 2,100 0 0.1
26/01/2015
4.20
 35,739 4.18 4.20 4.15 2,000 0 0.1
23/01/2015
4.18
 14,600 4.20 4.21 4.10 0 0 0
22/01/2015
4.20
 30,227 4.18 4.20 4.13 0 0 0
21/01/2015
4.18
 31,200 4.15 4.18 4.15 0 0 0
20/01/2015
4.15
 88,200 4.18 4.26 4.14 0 0 0
19/01/2015
4.18
 47,700 4.21 4.26 4.18 0 0 0
16/01/2015
4.21
 57,508 4.28 4.28 4.21 0 0 0
15/01/2015
4.28
 108,792 4.15 4.30 4.17 0 0 0
14/01/2015
4.15
 108,080 4.15 4.18 4.08 0 0 0
13/01/2015
4.15
 183,800 3.98 4.34 3.90 200 7,378,436 -221.3
12/01/2015
3.98
 1,610 4.05 4.05 3.98 0 500 0.0
09/01/2015
4.05
 74,700 4.03 4.07 4.03 0 38,000 -1.1
08/01/2015
4.03
 58,606 4.01 4.10 4.01 0 0 0
07/01/2015
4.01
 30,500 4.04 4.05 4.01 0 0 0
06/01/2015
4.04
 21,300 4.04 4.04 3.97 0 4,400 -0.1
05/01/2015
4.04
 97,505 3.97 4.11 3.97 1,000 0 0.0
31/12/2014
3.97
 83,000 3.87 4.04 3.82 0 0 0
30/12/2014
3.87
 400 3.87 3.87 3.68 0 0 0
29/12/2014
3.87
 37,230 3.87 3.87 3.66 0 300 0.0
26/12/2014
3.87
 21,720 3.87 3.87 3.87 3,500 0 0.1
25/12/2014
3.87
 17,310 3.88 3.90 3.78 0 0 0
24/12/2014
3.88
 19,300 3.82 3.90 3.82 0 0 0
23/12/2014
3.82
 27,368 3.69 3.82 3.72 1,850 0 0.0
22/12/2014
3.69
 37,000 3.68 3.92 3.69 0 0 0
19/12/2014
3.68
 36,800 3.88 3.90 3.68 10,000 0 0.3
18/12/2014
3.88
 33,800 3.61 3.95 3.68 0 0 0
17/12/2014
3.61
 67,705 3.87 3.97 3.61 100 0 0.0
16/12/2014
3.87
 115,480 4.00 4.00 3.87 0 0 0
15/12/2014
4.00
 11,020 4.01 4.03 3.97 600 0 0.0
12/12/2014
4.01
 2,310 3.94 4.03 4.00 0 0 0
11/12/2014
3.94
 47,900 4.08 4.08 3.94 500 30,800 -0.8
10/12/2014
4.08
 32,100 4.05 4.08 4.04 100 0 0.0
09/12/2014
4.05
 99,530 4.10 4.11 3.94 56,800 0 1.6
08/12/2014
4.10
 119,693 4.04 4.13 4.04 9,200 0 0.3
05/12/2014
4.04
 102,332 3.98 4.08 4.01 30,200 0 0.8
04/12/2014
3.98
 53,408 3.97 4.00 3.92 15,300 0 0.4
03/12/2014
3.97
 39,400 3.91 4.01 3.90 0 0 0
02/12/2014
3.91
 38,850 3.94 3.94 3.90 50 0 0.0
01/12/2014
3.94
 38,732 3.97 3.98 3.94 0 300 0.0
28/11/2014
3.97
 71,469 4.04 4.04 3.94 7,000 0 0.2
27/11/2014
4.04
 44,120 3.94 4.04 3.91 5,000 0 0.1
26/11/2014
3.94
 56,400 4.04 4.04 3.94 0 0 0
25/11/2014
4.04
 41,400 3.95 4.04 3.95 0 0 0
24/11/2014
3.95
 35,340 4.01 4.01 3.94 0 0 0
21/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2014
4.01
 119,233 3.98 4.18 4.01 0 0 0
20/11/2014
3.98
 92,289 3.97 4.06 3.95 49 900 0.0
19/11/2014
3.97
 98,526 4.01 4.01 3.94 0 7,000 -0.2

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