CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.55
0.35
(2.30%)
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)
07/08/2013
2.22
 7,400 2.24 2.24 2.22 0 2,000 0.0
06/08/2013
2.23
 26,400 2.24 2.27 2.23 11,500 24,800 -0.2
05/08/2013
2.23
 17,000 2.29 2.29 2.23 0 16,900 -0.3
02/08/2013
2.28
 8,500 2.36 2.38 2.28 0 3,000 -0.1
01/08/2013
2.37
 235 2.23 2.37 2.23 0 0 0
31/07/2013
2.36
 1,900 2.47 2.47 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 2.33 2.36 2.33 0 4,400 -0.1
24/07/2013
2.36
 10,600 2.36 2.36 2.35 1,000 2,000 0.0
23/07/2013
2.38
 13,400 2.38 2.40 2.37 0 3,500 -0.1
22/07/2013
2.37
 11,600 2.40 2.40 2.36 1,000 500 0.0
19/07/2013
2.37
 65,700 2.37 2.37 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 2.38 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 2.41 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 2.36 2.36 2.33 200 40,000 -0.7
08/07/2013
2.35
 80,700 2.46 2.46 2.35 3,900 72,000 -1.3
05/07/2013
2.42
 29,900 2.42 2.47 2.42 7,000 0 0.1
04/07/2013
2.40
 19,500 2.38 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 2.47 2.47 2.45 100 900 0.0
25/06/2013
2.46
 45,800 2.50 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 2.51 2.52 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 2.57 2.57 2.55 0 0 0
18/06/2013
2.61
 8,700 2.57 2.64 2.57 1,700 0 0.0
17/06/2013
2.64
 36,600 2.79 2.79 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 2.51 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 2.42 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 2.43 2.46 2.43 0 0 0
04/06/2013
2.45
 63,800 2.45 2.46 2.45 0 0 0
03/06/2013
2.46
 22,400 2.47 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 2.40 2.43 2.40 1,000 0 0.0
29/05/2013
2.41
 94,300 2.43 2.43 2.40 0 0 0
28/05/2013
2.42
 84,200 2.43 2.43 2.41 1,000 0 0.0
27/05/2013
2.42
 103,000 2.45 2.46 2.37 0 0 0
24/05/2013
2.42
 72,400 2.40 2.42 2.37 0 0 0
23/05/2013
2.41
 166,700 2.35 2.43 2.35 13,100 4,800 0.2
22/05/2013
2.37
 46,600 2.37 2.37 2.32 425,000 425,000 0
21/05/2013
2.36
 48,600 2.37 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 2.33 2.36 2.32 0 0 0
16/05/2013
2.36
 165,000 2.33 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 2.40 2.40 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 2.50 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 2.40 2.47 2.40 158,000 50,700 2.0
07/05/2013
2.38
 92,600 2.41 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 2.33 2.35 2.32 0 5,900 -0.1
26/04/2013
2.36
 82,900 2.36 2.36 2.32 6,400 500 0.1
25/04/2013
2.38
 48,700 2.37 2.38 2.36 1,000 2,000 0.0
24/04/2013
2.38
 64,700 2.40 2.40 2.36 15,500 0 0.3
23/04/2013
2.41
 94,400 2.45 2.45 2.38 39,400 54,500 -0.3
22/04/2013
2.43
 37,800 2.57 2.57 2.42 10,500 0 0.2
18/04/2013
2.55
 82,200 2.57 2.57 2.52 50,900 0 1.0
17/04/2013
2.60
 120,900 2.66 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 2.61 2.61 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 2.83 2.83 2.73 0 7,200 -0.2
10/04/2013
2.84
 32,300 2.89 2.89 2.84 29,800 0 0.7
09/04/2013
2.89
 79,000 2.88 2.89 2.87 46,300 10,000 0.8
08/04/2013
2.88
 66,300 2.85 2.88 2.83 51,700 10,500 0.9
05/04/2013
2.87
 62,200 2.84 2.91 2.83 49,900 10,000 0.9
04/04/2013
2.84
 24,100 2.87 2.87 2.80 60,600 0 1.4
03/04/2013
2.88
 24,100 2.87 2.88 2.87 56,100 10,000 1.0
02/04/2013
2.87
 286,200 2.89 2.93 2.87 363,800 30,200 7.6
01/04/2013
2.85
 61,800 2.84 2.87 2.82 0 15,000 -0.3
29/03/2013
2.85
 68,300 2.87 2.88 2.85 5,000 22,800 -0.4
28/03/2013
2.87
 117,000 2.94 2.94 2.87 3,000 35,000 -0.7
27/03/2013
2.93
 306,600 2.75 3.01 2.74 226,900 272,000 -0.9
26/03/2013
2.74
 30,800 2.69 2.74 2.69 24,600 0 0.5
25/03/2013
2.70
 3,100 2.70 2.70 2.68 0 0 0
22/03/2013
2.70
 43,100 2.71 2.71 2.68 3,000 0 0.1
21/03/2013
2.71
 64,700 2.71 2.71 2.69 11,700 0 0.2
20/03/2013
2.71
 4,700 2.71 2.71 2.69 200 0 0.0
19/03/2013
2.70
 21,800 2.78 2.78 2.70 700 0 0.0
18/03/2013
2.73
 19,600 2.77 2.77 2.73 0 0 0
15/03/2013
2.77
 47,000 2.75 2.77 2.71 0 18,400 -0.4

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