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)
04/09/2013
2.29
 93,100 2.26 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 2.26 2.26 2.18 0 0 0
29/08/2013
2.26
 20,300 2.22 2.26 2.17 0 11,500 -0.2
28/08/2013
2.22
 12,400 2.18 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 2.27 2.27 2.19 0 0 0
22/08/2013
2.27
 5,100 2.24 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 2.12 2.17 2.13 0 7,000 -0.1
12/08/2013
2.12
 600 2.22 2.22 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 2.22 2.24 2.12 0 53,000 -0.9
07/08/2013
2.22
 7,400 2.23 2.24 2.22 0 2,000 0.0
06/08/2013
2.23
 26,400 2.23 2.27 2.23 11,500 24,800 -0.2
05/08/2013
2.23
 17,000 2.28 2.29 2.23 0 16,900 -0.3
02/08/2013
2.28
 8,500 2.37 2.38 2.28 0 3,000 -0.1
01/08/2013
2.37
 235 2.36 2.37 2.23 0 0 0
31/07/2013
2.36
 1,900 2.50 2.50 2.36 0 0 0
30/07/2013
2.50
 7,234 2.29 2.50 2.27 3,600 0 0.1
29/07/2013
2.29
 9,634 2.29 2.29 2.29 0 0 0
26/07/2013
2.29
 9,800 2.33 2.33 2.29 0 2,600 0.0
25/07/2013
2.33
 33,600 2.36 2.36 2.33 0 4,400 -0.1
24/07/2013
2.36
 10,600 2.38 2.38 2.35 1,000 2,000 0.0
23/07/2013
2.38
 13,400 2.37 2.40 2.37 0 3,500 -0.1
22/07/2013
2.37
 11,600 2.37 2.40 2.36 1,000 500 0.0
19/07/2013
2.37
 65,700 2.38 2.38 2.32 1,300 43,200 -0.8
18/07/2013
2.38
 13,600 2.40 2.40 2.38 0 9,000 -0.2
17/07/2013
2.40
 1,400 2.41 2.41 2.40 0 0 0
16/07/2013
2.41
 10,600 2.41 2.41 2.36 1,000 0 0.0
15/07/2013
2.41
 14,900 2.43 2.43 2.38 1,500 0 0.0
12/07/2013
2.43
 34,700 2.37 2.43 2.40 0 0 0
11/07/2013
2.37
 39,300 2.33 2.37 2.33 0 0 0
10/07/2013
2.33
 79,600 2.35 2.36 2.33 61,000 95,000 -0.6
09/07/2013
2.35
 43,300 2.35 2.36 2.33 200 40,000 -0.7
08/07/2013
2.35
 80,700 2.42 2.46 2.35 3,900 72,000 -1.3
05/07/2013
2.42
 29,900 2.40 2.47 2.42 7,000 0 0.1
04/07/2013
2.40
 19,500 2.37 2.41 2.38 2,000 0 0.0
03/07/2013
2.37
 142,900 2.42 2.42 2.36 241,000 300,000 -1.1
02/07/2013
2.42
 21,400 2.42 2.43 2.41 0 0 0
01/07/2013
2.42
 8,900 2.42 2.42 2.41 0 0 0
28/06/2013
2.42
 11,100 2.42 2.42 2.41 0 0 0
27/06/2013
2.42
 87,800 2.46 2.46 2.41 30,000 70,000 -0.8
26/06/2013
2.46
 7,600 2.46 2.47 2.45 100 900 0.0
25/06/2013
2.46
 45,800 2.49 2.50 2.42 15,700 400 0.3
24/06/2013
2.49
 12,700 2.50 2.57 2.49 0 500 0.0
21/06/2013
2.50
 13,100 2.55 2.55 2.50 0 700 0.0
20/06/2013
2.55
 18,100 2.55 2.55 2.54 0 0 0
19/06/2013
2.55
 18,600 2.61 2.61 2.55 0 0 0
18/06/2013
2.61
 8,700 2.64 2.64 2.57 1,700 0 0.0
17/06/2013
2.64
 36,600 2.80 2.80 2.64 0 0 0
14/06/2013
2.80
 164,100 2.82 2.83 2.79 121,200 3 2.7
13/06/2013
2.82
 269,700 2.73 2.85 2.73 165,200 43,200 2.7
12/06/2013
2.73
 188,900 2.49 2.73 2.50 43,200 71,330 -0.6
11/06/2013
2.49
 13,100 2.49 2.52 2.49 0 0 0
10/06/2013
2.49
 55,400 2.46 2.49 2.42 0 5,000 -0.1
07/06/2013
2.46
 17,300 2.46 2.46 2.45 0 0 0
06/06/2013
2.46
 71,200 2.46 2.46 2.45 0 31,300 -0.6
05/06/2013
2.46
 46,200 2.45 2.46 2.43 0 0 0
04/06/2013
2.45
 63,800 2.46 2.46 2.45 0 0 0
03/06/2013
2.46
 22,400 2.46 2.50 2.46 0 0 0
31/05/2013
2.46
 115,700 2.42 2.47 2.42 0 0 0
30/05/2013
2.42
 59,200 2.41 2.43 2.40 1,000 0 0.0
29/05/2013
2.41
 94,300 2.42 2.43 2.40 0 0 0
28/05/2013
2.42
 84,200 2.42 2.43 2.41 1,000 0 0.0
27/05/2013
2.42
 103,000 2.42 2.46 2.37 0 0 0
24/05/2013
2.42
 72,400 2.41 2.42 2.37 0 0 0
23/05/2013
2.41
 166,700 2.37 2.43 2.35 13,100 4,800 0.2
22/05/2013
2.37
 46,600 2.36 2.37 2.32 425,000 425,000 0
21/05/2013
2.36
 48,600 2.36 2.37 2.29 1,500 0 0.0
20/05/2013
2.36
 4,800 2.33 2.36 2.33 0 0 0
17/05/2013
2.33
 71,200 2.36 2.36 2.32 0 0 0
16/05/2013
2.36
 165,000 2.37 2.37 2.33 81,500 143,500 -1.1
15/05/2013
2.37
 26,400 2.38 2.38 2.35 2,500 16,100 -0.3
14/05/2013
2.38
 91,600 2.42 2.42 2.36 62,900 55,000 0.1
13/05/2013
2.42
 123,200 2.45 2.46 2.42 105,500 100,500 0.1
10/05/2013
2.45
 14,500 2.49 2.50 2.45 8,200 0 0.2
09/05/2013
2.49
 225,300 2.41 2.49 2.41 137,200 1,500 2.6
08/05/2013
2.41
 190,600 2.38 2.47 2.40 158,000 50,700 2.0
07/05/2013
2.38
 92,600 2.40 2.41 2.35 81,000 35,900 0.8
06/05/2013
2.40
 77,500 2.35 2.41 2.35 0 0 0
03/05/2013
2.35
 18,900 2.33 2.35 2.32 1,000 500 0.0
02/05/2013
2.33
 22,400 2.36 2.36 2.32 0 5,900 -0.1
26/04/2013
2.36
 82,900 2.38 2.38 2.32 6,400 500 0.1
25/04/2013
2.38
 48,700 2.38 2.38 2.36 1,000 2,000 0.0
24/04/2013
2.38
 64,700 2.41 2.41 2.36 15,500 0 0.3
23/04/2013
2.41
 94,400 2.43 2.45 2.38 39,400 54,500 -0.3
22/04/2013
2.43
 37,800 2.55 2.57 2.42 10,500 0 0.2
18/04/2013
2.55
 82,200 2.60 2.60 2.52 50,900 0 1.0
17/04/2013
2.60
 120,900 2.60 2.66 2.57 76,400 0 1.6
16/04/2013
2.60
 100,400 2.60 2.61 2.57 67,900 0 1.4
15/04/2013
2.60
 89,400 2.66 2.66 2.57 51,000 0 1.0
12/04/2013
2.66
 236,600 2.74 2.74 2.60 242,300 203,700 0.8
11/04/2013
2.74
 47,300 2.84 2.84 2.73 0 7,200 -0.2

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