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)
24/10/2014
3.87
 109,900 3.93 3.93 3.84 1,300 0 0.0
23/10/2014
3.90
 138,100 3.90 3.94 3.83 0 0 0
22/10/2014
3.90
 105,401 3.87 3.94 3.87 0 0 0
21/10/2014
3.86
 230,200 3.90 3.90 3.86 0 0 0
20/10/2014
3.90
 154,200 3.83 3.94 3.83 0 0 0
17/10/2014
3.90
 228,410 3.83 3.97 3.83 0 0 0
16/10/2014
3.90
 423,683 3.90 4.04 3.90 0 4,100 -0.1
15/10/2014
3.95
 480,350 3.97 4.00 3.89 0 0 0
14/10/2014
3.97
 289,033 3.69 4.02 3.69 100 0 0.0
13/10/2014
3.97
 373,956 3.94 3.97 3.83 100 0 0.0
10/10/2014
3.94
 722,900 4.06 4.17 3.94 300 7,000 -0.2
09/10/2014
4.15
 306,838 4.24 4.28 4.15 0 0 0
08/10/2014
4.24
 429,300 4.16 4.34 4.16 0 500 0.0
07/10/2014
4.31
 599,080 4.19 4.32 4.15 0 0 0
06/10/2014
4.17
 296,413 4.10 4.23 4.10 3,500 27,200 -0.7
03/10/2014
4.13
 876,652 4.16 4.38 4.10 67,400 242,600 -5.4
02/10/2014
4.16
 694,410 3.79 4.17 3.79 0 109,000 -3.2
01/10/2014
3.86
 260,782 3.83 3.87 3.82 0 9,200 -0.3
30/09/2014
3.83
 266,710 3.93 3.93 3.74 0 5,100 -0.1
29/09/2014
3.86
 626,133 3.74 3.90 3.68 0 32,600 -0.9
26/09/2014
3.71
 325,700 3.76 3.82 3.68 1,000 0 0.0
25/09/2014
3.75
 236,700 3.75 3.76 3.63 0 0 0
24/09/2014
3.74
 160,365 3.33 3.80 3.33 0 0 0
23/09/2014
3.69
 209,596 3.82 3.83 3.69 0 6,400 -0.2
22/09/2014
3.83
 351,900 3.94 4.06 3.83 2,000 1,000 0.0
19/09/2014
3.94
 489,635 3.80 3.94 3.72 0 4,000 -0.1
18/09/2014
3.83
 665,715 3.97 4.02 3.83 200 59,200 -1.7
17/09/2014
4.01
 453,579 3.98 4.31 3.98 1,200 54,400 -1.6
16/09/2014
3.97
 1,084,799 3.68 4.00 3.68 2,000 15,200 -0.4
15/09/2014
3.69
 841,210 3.56 3.79 3.53 4,200 14,000 -0.3
12/09/2014
3.45
 131,100 3.39 3.46 3.39 0 0 0
11/09/2014
3.42
 94,910 3.33 3.45 3.33 0 9,100 -0.2
10/09/2014
3.37
 121,700 3.35 3.37 3.19 100 1,600 0.0
09/09/2014
3.19
 156,800 3.42 3.46 3.19 0 0 0
08/09/2014
3.46
 338,918 3.53 3.56 3.42 0 0 0
05/09/2014
3.53
 285,700 3.48 3.56 3.48 0 2,000 -0.1
04/09/2014
3.48
 360,216 3.35 3.52 3.35 85,700 62,200 0.6
03/09/2014
3.38
 268,700 3.39 3.39 3.31 0 0 0
29/08/2014
3.34
 85,020 3.35 3.37 3.30 41,900 0 1.0
28/08/2014
3.37
 205,672 3.27 3.38 3.26 0 0 0
27/08/2014
3.27
 232,300 3.27 3.28 3.24 0 0 0
26/08/2014
3.26
 193,333 3.23 3.26 3.20 71,700 0 1.7
25/08/2014
3.22
 335,400 3.19 3.26 3.19 0 0 0
22/08/2014
3.17
 31,534 3.20 3.22 3.17 0 0 0
21/08/2014
3.20
 177,500 3.20 3.23 3.19 2,500 0 0.1
20/08/2014
3.20
 180,266 3.20 3.23 3.16 0 0 0
19/08/2014
3.19
 417,269 3.22 3.23 3.19 25,500 0 0.6
18/08/2014
3.22
 183,027 3.22 3.23 3.17 0 7,000 -0.2
15/08/2014
3.19
 235,363 3.15 3.22 3.11 2,000 0 0.0
14/08/2014
3.11
 217,700 3.13 3.15 3.08 0 0 0
13/08/2014
3.15
 161,911 3.09 3.15 3.09 0 0 0
12/08/2014
3.09
 54,700 3.15 3.15 3.08 0 8,000 -0.2
11/08/2014
3.13
 217,960 3.15 3.19 3.11 1,100 0 0.0
08/08/2014
3.12
 184,000 3.11 3.16 3.11 0 200 0.0
07/08/2014
3.11
 179,728 3.09 3.12 3.07 0 5,000 -0.1
06/08/2014
3.11
 237,450 3.00 3.12 2.98 0 0 0
05/08/2014
3.00
 101,600 2.96 3.00 2.96 4,400 0 0.1
04/08/2014
2.97
 133,800 2.94 2.97 2.93 0 0 0
01/08/2014
2.96
 150,900 2.96 2.97 2.91 0 0 0
31/07/2014
2.97
 111,500 2.90 2.97 2.90 600 0 0.0
30/07/2014
2.93
 189,600 2.94 2.97 2.87 12,400 0 0.3
29/07/2014
2.96
 292,610 2.93 2.97 2.91 49,100 0 1.1
28/07/2014
2.96
 284,800 3.09 3.11 2.93 0 0 0
25/07/2014
3.09
 220,400 3.26 3.26 3.09 129,000 0 3.0
24/07/2014
3.24
 595,220 3.19 3.28 3.19 70,000 98,200 -0.7
23/07/2014
3.19
 161,400 3.20 3.20 3.15 89,700 0 2.1
22/07/2014
3.17
 240,400 3.17 3.20 3.13 110,500 0 2.6
21/07/2014
3.17
 392,560 3.24 3.24 3.13 130,000 7,000 2.9
18/07/2014
3.24
 269,500 3.23 3.24 3.17 81,000 0 1.9
17/07/2014
3.23
 349,450 3.19 3.23 3.15 70,000 0 1.6
16/07/2014
3.19
 495,900 3.23 3.26 3.19 169,000 0 4.0
15/07/2014
3.23
 499,100 3.22 3.26 3.22 0 0 0
14/07/2014
3.22
 677,300 3.11 3.22 3.11 115,200 0 2.6
11/07/2014
3.11
 987,246 3.01 3.12 3.01 243,900 0 5.5
10/07/2014
3.01
 386,884 2.97 3.08 2.96 151,600 500 3.3
09/07/2014
2.97
 95,570 2.98 2.98 2.96 0 0 0
08/07/2014
2.97
 67,700 2.93 2.97 2.93 0 2,700 -0.1
07/07/2014
2.96
 168,300 2.98 3.00 2.94 5,000 0 0.1
04/07/2014
2.97
 120,400 3.00 3.00 2.96 0 0 0
03/07/2014
3.00
 141,100 3.01 3.02 2.97 0 6,800 -0.1
02/07/2014
2.98
 95,300 2.93 3.00 2.93 11,000 0 0.2
01/07/2014
2.93
 109,900 2.91 2.93 2.90 1,300 0 0.0
30/06/2014
2.94
 144,400 2.94 2.94 2.91 0 0 0
27/06/2014
2.94
 100,900 2.93 2.98 2.93 0 0 0
26/06/2014
2.97
 252,300 2.93 2.97 2.91 100 0 0.0
25/06/2014
2.91
 299,900 2.94 2.96 2.91 0 0 0
24/06/2014
2.91
 110,900 2.91 2.93 2.90 19,000 0 0.4
23/06/2014
2.94
 87,250 2.94 2.96 2.93 43,600 0 0.9
20/06/2014
2.97
 49,900 2.96 3.00 2.96 0 0 0
19/06/2014
2.98
 394,900 2.94 2.98 2.82 174,600 0 3.7
18/06/2014
2.98
 433,200 2.90 3.04 2.90 89,800 0 2.0
17/06/2014
2.90
 255,933 2.83 2.91 2.82 23,800 0 0.5
16/06/2014
2.85
 333,205 2.86 2.87 2.81 219,800 0 4.6
13/06/2014
2.86
 509,217 2.79 2.86 2.79 180,000 0 3.7
12/06/2014
2.79
 211,300 2.71 2.79 2.70 0 0 0
11/06/2014
2.71
 44,000 2.67 2.74 2.67 0 0 0
10/06/2014
2.68
 29,597 2.72 2.74 2.68 0 0 0
09/06/2014
2.74
 51,200 2.74 2.79 2.71 1,000 0 0.0
06/06/2014
2.74
 48,700 2.70 2.74 2.68 0 0 0
05/06/2014
2.71
 69,197 2.65 2.71 2.63 0 39 0.0

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