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)
18/11/2014
4.01
 155,300 4.06 4.08 3.97 0 0 0
17/11/2014
4.06
 71,504 4.13 4.20 4.06 0 400 0.0
14/11/2014
4.13
 75,400 4.16 4.16 4.04 0 0 0
13/11/2014
4.16
 132,321 4.15 4.16 4.09 0 0 0
12/11/2014
4.15
 177,048 4.19 4.21 4.10 1,000 100 0.0
11/11/2014
4.19
 107,550 4.28 4.30 4.19 0 18,000 -0.6
10/11/2014
4.28
 317,200 4.09 4.30 4.10 5,000 0 0.2
07/11/2014
4.09
 160,600 4.04 4.10 4.01 0 0 0
06/11/2014
4.04
 116,100 4.08 4.17 4.04 0 0 0
05/11/2014
4.08
 100,130 4.10 4.10 3.97 12,000 0 0.4
04/11/2014
4.10
 42,800 4.19 4.19 4.04 0 0 0
03/11/2014
4.19
 102,400 4.12 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 3.89 4.08 3.87 0 0 0
29/10/2014
3.89
 75,400 3.87 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
24/10/2014
3.87
 109,900 3.90 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 3.86 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 3.90 3.94 3.83 0 0 0
17/10/2014
3.90
 228,410 3.90 3.97 3.83 0 4,100 0.0
16/10/2014
3.90
 423,683 3.95 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 3.97 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 4.15 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 4.31 4.34 4.16 0 500 0.0
07/10/2014
4.31
 599,080 4.17 4.32 4.15 0 0 0
06/10/2014
4.17
 296,413 4.13 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 3.86 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 3.86 3.93 3.74 0 5,100 -0.1
29/09/2014
3.86
 626,133 3.71 3.90 3.68 0 32,600 -0.9
26/09/2014
3.71
 325,700 3.75 3.82 3.68 1,000 0 0.0
25/09/2014
3.75
 236,700 3.74 3.76 3.63 0 0 0
24/09/2014
3.74
 160,365 3.69 3.80 3.33 0 0 0
23/09/2014
3.69
 209,596 3.83 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 3.83 3.94 3.72 0 4,000 -0.1
18/09/2014
3.83
 665,715 4.01 4.02 3.83 200 59,200 -1.7
17/09/2014
4.01
 453,579 3.97 4.31 3.98 1,200 54,400 -1.6
16/09/2014
3.97
 1,084,799 3.69 4.00 3.68 2,000 15,200 -0.4
15/09/2014
3.69
 841,210 3.45 3.79 3.53 4,200 14,000 -0.3
12/09/2014
3.45
 131,100 3.42 3.46 3.39 0 0 0
11/09/2014
3.42
 94,910 3.37 3.45 3.33 0 9,100 -0.2
10/09/2014
3.37
 121,700 3.19 3.37 3.19 100 1,600 0.0
09/09/2014
3.19
 156,800 3.46 3.46 3.19 100 1,300 0.0
08/09/2014
3.46
 338,918 3.53 3.56 3.42 200 9,512 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 3.38 3.52 3.35 85,700 62,200 0.6
03/09/2014
3.38
 268,700 3.34 3.39 3.31 25,000 2,000 0.0
29/08/2014
3.34
 85,020 3.37 3.37 3.30 41,900 0 1.0
28/08/2014
3.37
 205,672 3.27 3.38 3.26 40,000 0 0.0
27/08/2014
3.27
 232,300 3.26 3.28 3.24 71,700 0 0.0
26/08/2014
3.26
 193,333 3.22 3.26 3.20 71,700 0 1.7
25/08/2014
3.22
 335,400 3.17 3.26 3.19 105,000 3,800 0.0
22/08/2014
3.17
 31,534 3.20 3.22 3.17 2,500 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 3.19 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 3.19 3.23 3.17 0 7,000 -0.2
15/08/2014
3.19
 235,363 3.11 3.22 3.11 2,000 0 0.0
14/08/2014
3.11
 217,700 3.15 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 3.13 3.15 3.08 0 8,000 -0.2
11/08/2014
3.13
 217,960 3.12 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 3.11 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 2.97 3.00 2.96 4,400 0 0.1
04/08/2014
2.97
 133,800 2.96 2.97 2.93 0 0 0
01/08/2014
2.96
 150,900 2.97 2.97 2.91 0 0 0
31/07/2014
2.97
 111,500 2.93 2.97 2.90 600 0 0.0
30/07/2014
2.93
 189,600 2.96 2.97 2.87 12,400 0 0.3
29/07/2014
2.96
 292,610 2.96 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 3.24 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 3.17 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 3.22 115,200 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 2.97 2.98 2.96 0 0 0
08/07/2014
2.97
 67,700 2.96 2.97 2.93 0 2,700 -0.1
07/07/2014
2.96
 168,300 2.97 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 2.98 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 2.94 2.94 2.90 1,300 0 0.0
30/06/2014
2.94
 144,400 2.94 2.94 2.91 0 0 0

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