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)
30/12/2013
2.61
 25,100 2.61 2.61 2.57 0 66 0.0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 12%
27/12/2013
2.61
 138,600 2.68 2.68 2.37 59,000 0 1.2
26/12/2013
2.60
 112,410 2.60 2.63 2.59 30,000 0 0.6
25/12/2013
2.60
 47,216 2.64 2.64 2.60 1,500 0 0.0
24/12/2013
2.63
 165,870 2.57 2.64 2.56 50,000 100 1.0
23/12/2013
2.57
 170,400 2.57 2.60 2.57 0 0 0
20/12/2013
2.57
 116,816 2.61 2.64 2.57 0 0 0
19/12/2013
2.61
 192,570 2.60 2.61 2.59 10,000 0 0.2
18/12/2013
2.61
 126,570 2.64 2.64 2.56 0 0 0
17/12/2013
2.59
 154,110 2.65 2.65 2.57 0 0 0
16/12/2013
2.61
 220,700 2.63 2.63 2.57 0 0 0
13/12/2013
2.63
 739,330 2.59 2.69 2.59 0 1,000 0.0
12/12/2013
2.56
 276,024 2.55 2.59 2.52 40,000 0 0.8
11/12/2013
2.51
 202,430 2.56 2.56 2.50 9,000 0 0.2
10/12/2013
2.55
 476,100 2.49 2.60 2.46 0 1,000 0.0
09/12/2013
2.49
 102,000 2.51 2.51 2.47 0 0 0
06/12/2013
2.51
 451,100 2.43 2.57 2.43 0 0 0
05/12/2013
2.45
 188,727 2.46 2.46 2.43 5,500 0 0.1
04/12/2013
2.46
 462,600 2.41 2.49 2.40 0 9,200 -0.2
03/12/2013
2.42
 201,800 2.47 2.47 2.40 0 20,000 -0.4
02/12/2013
2.42
 183,400 2.37 2.45 2.35 11,400 0 0.2
29/11/2013
2.37
 94,400 2.38 2.38 2.36 0 0 0
28/11/2013
2.38
 30,200 2.37 2.41 2.37 0 1,600 0.0
27/11/2013
2.40
 67,800 2.41 2.41 2.38 0 0 0
26/11/2013
2.41
 99,800 2.36 2.41 2.36 0 1,000 0.0
22/11/2013
2.41
 159,500 2.42 2.46 2.38 10,000 87,700 -1.5
21/11/2013
2.42
 266,300 2.45 2.49 2.42 0 80,000 -1.5
20/11/2013
2.45
 263,048 2.45 2.46 2.43 1,900 102,600 -1.9
19/11/2013
2.46
 113,900 2.47 2.47 2.45 0 0 0
18/11/2013
2.47
 211,533 2.42 2.54 2.42 1,000 4,600 -0.1
15/11/2013
2.42
 650,819 2.43 2.51 2.40 0 307,800 -5.9
14/11/2013
2.38
 342,000 2.31 2.38 2.31 0 99,500 -1.8
13/11/2013
2.33
 162,417 2.32 2.33 2.29 0 85,100 -1.5
12/11/2013
2.32
 130,000 2.35 2.37 2.31 0 41,300 -0.8
11/11/2013
2.37
 260,557 2.36 2.38 2.35 0 111,800 -2.1
08/11/2013
2.36
 428,510 2.26 2.37 2.26 19,000 130,000 -2.0
07/11/2013
2.24
 196,800 2.23 2.26 2.23 500 132,000 -2.3
06/11/2013
2.22
 61,500 2.23 2.24 2.22 0 20,000 -0.4
05/11/2013
2.22
 244,005 2.22 2.24 2.22 0 120,000 -2.1
04/11/2013
2.20
 168,400 2.23 2.24 2.20 0 45,000 -0.8
01/11/2013
2.23
 81,400 2.24 2.24 2.22 24,100 29,300 -0.1
31/10/2013
2.24
 132,939 2.22 2.27 2.22 0 84,600 -1.5
30/10/2013
2.20
 189,117 2.20 2.22 2.19 0 136,000 -2.3
29/10/2013
2.19
 216,600 2.23 2.23 2.18 0 158,600 -2.7
28/10/2013
2.20
 211,400 2.23 2.24 2.20 0 111,100 -1.9
25/10/2013
2.23
 30,800 2.23 2.27 2.23 0 19,600 -0.3
24/10/2013
2.27
 337,060 2.22 2.36 2.22 0 67,000 -1.2
23/10/2013
2.20
 177,330 2.23 2.23 2.19 24,200 119,700 -1.7
22/10/2013
2.20
 79,600 2.23 2.23 2.20 24,200 29,300 -0.1
21/10/2013
2.23
 118,200 2.23 2.23 2.18 0 77,000 -1.3
18/10/2013
2.18
 108,300 2.19 2.19 2.18 0 78,900 -1.4
17/10/2013
2.19
 80,900 2.24 2.24 2.18 24,500 78,300 -0.9
16/10/2013
2.23
 129,200 2.17 2.26 2.17 0 90,500 -1.6
15/10/2013
2.15
 19,400 2.17 2.17 2.15 262,400 253,600 0.1
14/10/2013
2.15
 3,400 2.15 2.15 2.14 0 0 0
11/10/2013
2.17
 11,357 2.15 2.17 2.14 0 0 0
10/10/2013
2.15
 2,100 2.15 2.15 2.15 250,000 250,000 0
09/10/2013
2.15
 34,900 2.15 2.17 2.14 0 18,500 -0.3
08/10/2013
2.15
 11,200 2.17 2.17 2.14 0 7,100 -0.1
07/10/2013
2.17
 39,919 2.17 2.17 2.15 3,500 32,800 -0.5
04/10/2013
2.17
 11,037 2.15 2.17 2.14 0 0 0
03/10/2013
2.14
 22,308 2.17 2.17 2.14 1,000 18,500 -0.3
02/10/2013
2.17
 92,600 2.14 2.17 2.12 100 75,700 -1.3
01/10/2013
2.13
 17,823 2.15 2.15 2.13 4,000 0 0.1
30/09/2013
2.15
 22,800 2.17 2.18 2.14 0 20,600 -0.3
27/09/2013
2.15
 12,900 2.17 2.17 2.14 0 0 0
26/09/2013
2.18
 5,200 2.20 2.20 2.18 0 0 0
25/09/2013
2.20
 5,800 2.18 2.20 2.18 0 0 0
24/09/2013
2.18
 285,900 2.19 2.19 2.14 94,700 309,300 -3.6
20/09/2013
2.22
 4,139 2.22 2.23 2.22 0 0 0
19/09/2013
2.19
 6,266 2.19 2.27 2.18 500 0 0.0
18/09/2013
2.17
 95,137 2.36 2.36 2.17 84,100 112,700 -0.5
17/09/2013
2.29
 23,300 2.29 2.29 2.29 23,300 0 0.4
16/09/2013
2.32
 200 2.32 2.32 2.32 0 0 0
13/09/2013
2.33
 2,166 2.33 2.33 2.33 0 0 0
12/09/2013
2.33
 2,700 2.29 2.33 2.29 0 0 0
11/09/2013
2.29
 40,500 2.23 2.29 2.23 40,000 0 0.7
10/09/2013
2.28
 21,260 2.22 2.28 2.20 18,400 0 0.3
09/09/2013
2.28
 2,700 2.23 2.28 2.22 0 0 0
06/09/2013
2.28
 1,200 2.23 2.28 2.23 0 0 0
05/09/2013
2.29
 12,000 2.29 2.29 2.29 0 0 0
04/09/2013
2.29
 93,100 2.23 2.29 2.23 93,100 0 1.7
03/09/2013
2.26
 23,500 2.26 2.26 2.26 23,500 0 0.4
30/08/2013
2.26
 5,600 2.18 2.26 2.18 0 0 0
29/08/2013
2.26
 20,300 2.18 2.26 2.17 0 11,500 -0.2
28/08/2013
2.22
 12,400 2.17 2.22 2.04 0 6,300 -0.1
27/08/2013
2.18
 9,800 2.19 2.19 2.18 0 0 0
26/08/2013
2.19
 1,900 2.19 2.19 2.19 0 0 0
23/08/2013
2.19
 8,256 2.20 2.22 2.19 0 0 0
22/08/2013
2.27
 5,100 2.18 2.27 2.17 0 0 0
21/08/2013
2.24
 91,900 2.26 2.28 2.23 75,000 15,100 1.1
20/08/2013
2.26
 26,700 2.24 2.27 2.24 0 8,600 -0.2
19/08/2013
2.24
 35,300 2.24 2.26 2.23 0 10,400 -0.2
16/08/2013
2.24
 43,566 2.17 2.24 2.17 15,900 15,800 0.0
15/08/2013
2.17
 19,000 2.10 2.17 2.10 0 7,000 -0.1
14/08/2013
2.10
 110,900 2.14 2.14 2.10 1,000 105,600 -1.7
13/08/2013
2.14
 18,700 2.13 2.17 2.13 0 7,000 -0.1
12/08/2013
2.12
 600 2.17 2.17 2.12 0 300 0.0
09/08/2013
2.22
 4,118 2.14 2.22 2.14 0 2,100 0.0
08/08/2013
2.14
 53,600 2.24 2.24 2.12 0 53,000 -0.9

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