CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.45
0.25
(1.64%)
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)
14/03/2013
2.74
 58,100 2.74 2.77 2.73 0 0 0
13/03/2013
2.74
 71,400 2.74 2.77 2.74 19,400 0 0.4
12/03/2013
2.74
 24,800 2.74 2.74 2.71 0 0 0
11/03/2013
2.73
 42,300 2.77 2.77 2.70 0 2,600 -0.1
08/03/2013
2.71
 64,800 2.70 2.77 2.69 0 0 0
07/03/2013
2.74
 14,900 2.69 2.74 2.69 0 0 0
06/03/2013
2.74
 13,700 2.79 2.79 2.71 0 0 0
05/03/2013
2.74
 91,900 2.68 2.78 2.68 77,700 0 1.7
04/03/2013
2.71
 39,000 2.78 2.79 2.71 0 0 0
01/03/2013
2.85
 94,400 2.87 2.87 2.83 0 0 0
28/02/2013
2.87
 295,500 2.82 2.87 2.77 0 55,000 -1.2
27/02/2013
2.75
 49,500 2.75 2.75 2.71 0 2,000 0.0
26/02/2013
2.74
 130,500 2.74 2.80 2.71 73,500 10,000 1.4
25/02/2013
2.74
 64,200 2.69 2.80 2.69 0 14,400 -0.3
22/02/2013
2.70
 26,800 2.71 2.77 2.66 0 0 0
21/02/2013
2.65
 113,300 2.84 2.84 2.60 28,500 0 0.6
20/02/2013
2.83
 50,900 2.83 2.85 2.83 20,200 1,000 0.4
19/02/2013
2.87
 101,300 2.83 2.89 2.80 20,000 5,300 0.3
18/02/2013
2.88
 60,700 2.92 2.92 2.87 1,300 20,000 -0.4
08/02/2013
2.91
 22,000 2.88 2.92 2.87 0 4,600 -0.1
07/02/2013
2.89
 170,700 2.85 2.92 2.80 269,800 210,200 1.3
06/02/2013
2.87
 48,800 3.15 3.15 2.83 300 3,300 -0.1
05/02/2013
2.88
 10,900 2.89 2.89 2.82 0 0 0
04/02/2013
2.82
 24,400 2.93 2.93 2.82 2,200 0 0.1
01/02/2013
2.96
 268,200 2.97 2.97 2.87 238,700 107,600 3.0
31/01/2013
2.91
 218,700 2.89 2.91 2.85 142,500 32,200 2.5
30/01/2013
2.89
 311,800 2.82 2.89 2.80 241,000 70,000 3.8
29/01/2013
2.78
 193,300 2.80 2.82 2.77 121,500 40,100 1.8
28/01/2013
2.82
 414,900 2.68 2.82 2.68 323,200 26,800 6.5
25/01/2013
2.70
 254,200 2.68 2.75 2.66 142,400 49,000 2.0
24/01/2013
2.66
 142,500 2.66 2.68 2.60 91,000 0 1.9
23/01/2013
2.60
 112,500 2.63 2.63 2.57 3,000 0 0.1
22/01/2013
2.60
 119,500 2.61 2.61 2.59 16,700 0 0.3
21/01/2013
2.61
 60,600 2.65 2.65 2.61 5,500 0 0.1
18/01/2013
2.68
 219,300 2.65 2.71 2.61 143,800 56,500 1.8
17/01/2013
2.65
 177,400 2.70 2.85 2.65 14,600 79,200 -1.4
16/01/2013
2.75
 380,600 2.73 2.80 2.69 0 51,300 -1.1
15/01/2013
2.68
 219,400 2.63 2.70 2.63 57,000 0 1.2
14/01/2013
2.61
 64,800 2.63 2.65 2.60 0 10,000 -0.2
11/01/2013
2.65
 225,100 2.65 2.74 2.64 10,000 23,000 -0.3
10/01/2013
2.66
 58,600 2.64 2.66 2.61 6,900 0 0.1
09/01/2013
2.65
 325,500 2.68 2.71 2.64 25,000 35,000 -0.2
08/01/2013
2.64
 236,800 2.61 2.68 2.49 111,100 0 2.3
07/01/2013
2.60
 49,400 2.61 2.64 2.59 10,500 5,000 0.1
04/01/2013
2.61
 85,800 2.59 2.65 2.59 0 15,000 -0.3
03/01/2013
2.59
 87,500 2.65 2.66 2.57 0 51,400 -1.0
02/01/2013
2.66
 235,800 2.64 2.68 2.63 81,900 115,900 -0.7
28/12/2012
2.61
 38,600 2.63 2.63 2.60 2,000 0 0.0
27/12/2012
2.60
 58,600 2.64 2.64 2.59 0 0 0
26/12/2012
2.60
 26,300 2.59 2.61 2.57 400 0 0.0
25/12/2012
2.59
 8,900 2.60 2.60 2.59 200 0 0.0
24/12/2012
2.60
 26,500 2.61 2.61 2.60 0 0 0
21/12/2012
2.59
 57,300 2.59 2.60 2.59 0 0 0
20/12/2012
2.59
 51,400 2.63 2.63 2.57 1,000 0 0.0
19/12/2012
2.61
 8,400 2.68 2.68 2.57 0 0 0
18/12/2012
2.59
 112,000 2.59 2.60 2.57 53,000 76,700 -0.5
17/12/2012
2.61
 15,400 2.63 2.63 2.61 0 0 0
14/12/2012
2.63
 21,700 2.63 2.64 2.60 0 0 0
13/12/2012
2.64
 67,200 2.64 2.65 2.60 5,000 41,700 -0.8
12/12/2012
2.65
 76,000 2.60 2.65 2.60 20,000 0 0.4
11/12/2012
2.65
 17,700 2.65 2.68 2.61 0 0 0
10/12/2012
2.65
 26,600 2.61 2.65 2.59 0 0 0
07/12/2012
2.63
 50,600 2.61 2.64 2.60 0 4,200 -0.1
06/12/2012
2.61
 15,900 2.65 2.68 2.61 100 0 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2012
2.68
 22,800 2.68 2.68 2.61 0 0 0
04/12/2012
2.69
 143,100 2.68 2.81 2.68 0 20,000 -0.5
03/12/2012
2.69
 69,000 2.67 2.69 2.62 0 1,000 0.0
30/11/2012
2.67
 21,800 2.70 2.70 2.65 500 0 0.0
29/11/2012
2.67
 32,300 2.67 2.69 2.64 0 0 0
28/11/2012
2.65
 54,500 2.70 2.70 2.62 0 31,000 -0.7
27/11/2012
2.67
 37,300 2.71 2.71 2.62 0 100 0.0
26/11/2012
2.63
 62,600 2.78 2.78 2.62 9,600 17,500 -0.2
23/11/2012
2.77
 69,000 2.74 2.80 2.74 45,000 0 1.0
22/11/2012
2.72
 69,400 2.72 2.72 2.71 35,000 0 0.8
21/11/2012
2.71
 92,500 2.62 2.72 2.62 30,000 400 0.7
20/11/2012
2.62
 119,400 2.57 2.62 2.57 36,000 0 0.8
19/11/2012
2.57
 129,300 2.55 2.61 2.55 75,000 0 1.6
16/11/2012
2.56
 19,400 2.50 2.58 2.50 11,100 0 0.2
15/11/2012
2.56
 71,700 2.50 2.56 2.49 26,000 0 0.6
14/11/2012
2.50
 104,500 2.50 2.53 2.50 12,300 0 0.3
13/11/2012
2.50
 104,800 2.51 2.55 2.50 77,000 0 1.6
12/11/2012
2.50
 25,800 2.56 2.56 2.50 4,000 0 0.1
09/11/2012
2.50
 20,000 2.50 2.50 2.49 13,000 0 0.3
08/11/2012
2.50
 34,100 2.50 2.50 2.46 32,000 0 0.7
07/11/2012
2.50
 61,400 2.48 2.51 2.48 3,800 100 0.1
06/11/2012
2.43
 14,100 2.43 2.43 2.43 100 0 0.0
05/11/2012
2.43
 16,300 2.44 2.44 2.43 11,900 800 0.2
02/11/2012
2.44
 63,400 2.42 2.44 2.42 37,500 0 0.8
01/11/2012
2.48
 5,300 2.49 2.50 2.46 0 0 0
31/10/2012
2.56
 122,400 2.42 2.58 2.42 110,900 0 2.3
30/10/2012
2.42
 24,600 2.43 2.44 2.42 24,200 8,700 0.3
29/10/2012
2.43
 15,300 2.43 2.45 2.43 11,700 600 0.2
26/10/2012
2.43
 173,400 2.42 2.44 2.42 46,000 125,900 -1.6
25/10/2012
2.42
 44,700 2.42 2.43 2.42 30,000 0 0.6
24/10/2012
2.43
 11,900 2.44 2.44 2.42 5,900 0 0.1
23/10/2012
2.43
 3,200 2.44 2.44 2.40 1,000 0 0.0
22/10/2012
2.40
 57,700 2.42 2.44 2.40 28,700 30,400 0.0
19/10/2012
2.42
 45,900 2.45 2.48 2.42 658,800 643,000 0.3
18/10/2012
2.48
 144,100 2.51 2.52 2.46 121,800 41,600 1.7
17/10/2012
2.51
 14,900 2.51 2.52 2.50 11,000 0 0.2

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