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)
25/03/2015
4.18
 9,400 4.18 4.20 4.17 0 0 0
24/03/2015
4.21
 38,300 4.28 4.28 4.17 500 4,300 -0.1
23/03/2015
4.23
 29,930 4.26 4.28 4.23 0 2,000 -0.1
20/03/2015
4.28
 75,466 4.20 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 4.26 4.30 4.24 0 43,600 -1.3
17/03/2015
4.27
 129,500 4.33 4.33 4.27 29,000 50,000 -0.6
16/03/2015
4.30
 34,409 4.40 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 4.33 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 4.36 4.47 4.36 0 67,800 -2.1
05/03/2015
4.33
 407,300 4.28 4.54 4.28 0 40,600 -1.3
04/03/2015
4.26
 92,300 4.26 4.27 4.24 0 0 0
03/03/2015
4.24
 82,000 4.23 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 4.24 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 4.27 4.27 4.21 0 0 0
11/02/2015
4.24
 142,500 4.23 4.28 4.21 30,000 0 0.9
10/02/2015
4.21
 40,800 4.23 4.26 4.21 0 0 0
09/02/2015
4.26
 24,600 4.33 4.33 4.21 400 0 0.0
06/02/2015
4.27
 272,506 4.18 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 4.13 4.18 4.11 13,600 0 0.4
02/02/2015
4.17
 40,600 4.11 4.20 4.11 15,000 0 0.4
30/01/2015
4.18
 96,030 4.18 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 4.21 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 4.26 4.26 4.18 0 0 0
16/01/2015
4.21
 57,508 4.23 4.27 4.21 0 0 0
15/01/2015
4.28
 108,792 4.18 4.30 4.17 0 0 0
14/01/2015
4.15
 108,080 4.08 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 4.04 4.07 4.03 0 38,000 -1.1
08/01/2015
4.03
 58,606 4.10 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 4.04 4.11 3.97 1,000 0 0.0
31/12/2014
3.97
 83,000 3.82 4.04 3.82 0 0 0
30/12/2014
3.87
 400 3.68 3.87 3.68 0 0 0
29/12/2014
3.87
 37,230 3.79 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 3.90 3.90 3.78 0 0 0
24/12/2014
3.88
 19,300 3.90 3.90 3.82 0 0 0
23/12/2014
3.82
 27,368 3.72 3.82 3.72 1,850 0 0.0
22/12/2014
3.69
 37,000 3.69 3.92 3.69 0 0 0
19/12/2014
3.68
 36,800 3.90 3.90 3.68 10,000 0 0.3
18/12/2014
3.88
 33,800 3.95 3.95 3.68 0 0 0
17/12/2014
3.61
 67,705 3.97 3.97 3.61 100 0 0.0
16/12/2014
3.87
 115,480 3.95 3.95 3.87 0 0 0
15/12/2014
4.00
 11,020 3.97 4.03 3.97 600 0 0.0
12/12/2014
4.01
 2,310 4.03 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 4.04 4.08 4.04 100 0 0.0
09/12/2014
4.05
 99,530 4.05 4.11 3.94 56,800 0 1.6
08/12/2014
4.10
 119,693 4.11 4.13 4.04 9,200 0 0.3
05/12/2014
4.04
 102,332 4.04 4.08 4.01 30,200 0 0.8
04/12/2014
3.98
 53,408 3.92 4.00 3.92 15,300 0 0.4
03/12/2014
3.97
 39,400 3.92 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 4.01 4.01 3.94 7,000 0 0.2
27/11/2014
4.04
 44,120 3.91 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 3.97 4.00 3.94 0 0 0
21/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2014
4.01
 119,233 4.18 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 3.95 4.01 3.94 0 7,000 -0.2
18/11/2014
4.01
 155,300 4.05 4.08 3.97 0 0 0
17/11/2014
4.06
 71,504 4.20 4.20 4.06 0 400 0.0
14/11/2014
4.13
 75,400 4.05 4.16 4.04 0 0 0
13/11/2014
4.16
 132,321 4.10 4.16 4.09 0 0 0
12/11/2014
4.15
 177,048 4.21 4.21 4.10 1,000 100 0.0
11/11/2014
4.19
 107,550 4.24 4.30 4.19 0 18,000 -0.6
10/11/2014
4.28
 317,200 4.10 4.30 4.10 5,000 0 0.2
07/11/2014
4.09
 160,600 4.10 4.10 4.01 0 0 0
06/11/2014
4.04
 116,100 4.10 4.17 4.04 0 0 0
05/11/2014
4.08
 100,130 4.00 4.10 3.97 12,000 0 0.4
04/11/2014
4.10
 42,800 4.12 4.17 4.04 0 0 0
03/11/2014
4.19
 102,400 4.13 4.23 4.12 0 0 0
31/10/2014
4.12
 143,300 4.08 4.21 3.97 4,100 0 0.1
30/10/2014
4.08
 113,400 3.87 4.08 3.87 0 0 0
29/10/2014
3.89
 75,400 3.90 3.90 3.87 0 0 0
28/10/2014
3.87
 207,500 3.86 3.90 3.83 0 0 0
27/10/2014
3.86
 131,100 3.87 3.89 3.80 0 0 0

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