CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.40
0.20
(1.32%)
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)
16/10/2012
2.51
 35,100 2.46 2.51 2.45 1,000 0 0.0
15/10/2012
2.45
 13,000 2.48 2.49 2.45 8,900 0 0.2
12/10/2012
2.49
 5,100 2.48 2.49 2.48 0 0 0
11/10/2012
2.50
 30,300 2.49 2.53 2.48 1,000 0 0.0
10/10/2012
2.49
 26,700 2.48 2.49 2.46 3,700 0 0.1
09/10/2012
2.48
 11,900 2.48 2.48 2.48 2,300 0 0.0
08/10/2012
2.48
 28,600 2.45 2.50 2.45 3,800 0 0.1
05/10/2012
2.46
 23,900 2.44 2.46 2.44 4,700 0 0.1
04/10/2012
2.46
 82,800 2.42 2.49 2.42 45,300 800 0.9
03/10/2012
2.44
 15,400 2.40 2.45 2.40 3,800 200 0.1
02/10/2012
2.42
 47,500 2.42 2.43 2.42 41,000 0 0.8
01/10/2012
2.43
 50,300 2.44 2.45 2.42 43,000 0 0.9
28/09/2012
2.44
 19,700 2.43 2.44 2.43 12,500 1,000 0.2
27/09/2012
2.44
 26,800 2.38 2.44 2.38 16,400 0 0.3
26/09/2012
2.49
 38,300 2.43 2.49 2.43 38,100 0 0.8
25/09/2012
2.44
 22,400 2.43 2.44 2.43 11,000 2,000 0.2
24/09/2012
2.44
 26,500 2.46 2.46 2.42 21,800 0 0.4
21/09/2012
2.46
 53,400 2.48 2.49 2.44 31,300 0 0.6
20/09/2012
2.45
 22,000 2.50 2.50 2.44 10,100 0 0.2
19/09/2012
2.45
 116,600 2.44 2.50 2.44 79,300 1,000 1.6
18/09/2012
2.45
 132,800 2.50 2.50 2.44 99,100 0 2.1
17/09/2012
2.50
 83,200 2.50 2.52 2.46 52,500 100 1.1
14/09/2012
2.50
 103,200 2.45 2.50 2.45 44,200 30,000 0.3
13/09/2012
2.43
 16,900 2.44 2.44 2.40 0 0 0
12/09/2012
2.40
 22,900 2.44 2.44 2.40 11,800 0 0.2
11/09/2012
2.44
 80,200 2.38 2.44 2.37 5,000 10,000 -0.1
10/09/2012
2.39
 55,000 2.44 2.44 2.37 21,600 300 0.4
07/09/2012
2.46
 64,200 2.46 2.48 2.45 30,500 10,000 0.4
06/09/2012
2.48
 51,800 2.50 2.50 2.45 44,800 0 0.9
05/09/2012
2.49
 54,800 2.53 2.53 2.48 12,600 0 0.3
04/09/2012
2.55
 39,500 2.53 2.55 2.51 900 10,000 -0.2
31/08/2012
2.53
 23,000 2.50 2.56 2.49 5,600 0 0.1
30/08/2012
2.53
 22,200 2.57 2.57 2.52 1,400 0 0.0
29/08/2012
2.58
 236,900 2.50 2.61 2.50 182,800 0 3.9
28/08/2012
2.56
 197,200 2.42 2.59 2.36 175,500 12,400 3.5
27/08/2012
2.40
 438,400 2.50 2.62 2.40 404,600 10,000 8.4
24/08/2012
2.46
 209,300 2.31 2.46 2.19 106,400 0 2.1
23/08/2012
2.31
 346,700 2.50 2.55 2.31 132,000 145,800 -0.2
22/08/2012
2.48
 141,700 2.38 2.62 2.38 73,100 22,000 1.1
21/08/2012
2.48
 396,800 2.64 2.64 2.48 36,400 40,400 -0.1
20/08/2012
2.67
 68,900 2.63 2.68 2.62 34,500 0 0.8
17/08/2012
2.59
 24,900 2.55 2.61 2.55 800 0 0.0
16/08/2012
2.59
 216,200 2.61 2.61 2.56 26,900 184,700 -3.4
15/08/2012
2.62
 5,400 2.62 2.62 2.61 4,000 0 0.1
14/08/2012
2.64
 35,600 2.64 2.65 2.49 9,000 0 0.2
13/08/2012
2.64
 20,300 2.67 2.67 2.62 15,300 0 0.3
10/08/2012
2.64
 18,400 2.67 2.68 2.64 10,000 0 0.2
09/08/2012
2.68
 44,300 2.68 2.70 2.65 14,100 0 0.3
08/08/2012
2.67
 77,400 2.65 2.68 2.63 48,600 8,466 0.9
07/08/2012
2.65
 123,700 2.67 2.69 2.63 43,700 0 1.0
06/08/2012
2.67
 79,800 2.58 2.68 2.57 14,300 0 0.3
03/08/2012
2.57
 12,300 2.55 2.57 2.55 300 2,100 0.0
02/08/2012
2.55
 11,600 2.55 2.57 2.53 3,800 600 0.1
01/08/2012
2.55
 68,100 2.57 2.59 2.53 6,400 0 0.1
31/07/2012
2.58
 30,600 2.65 2.65 2.56 31,000 0 0.7
30/07/2012
2.62
 8,700 2.63 2.64 2.56 0 0 0
27/07/2012
2.63
 50,500 2.62 2.63 2.58 300,300 300,000 0.0
26/07/2012
2.64
 33,700 2.63 2.64 2.62 0 0 0
25/07/2012
2.62
 52,500 2.62 2.63 2.56 5,000 0 0.1
24/07/2012
2.58
 53,600 2.62 2.64 2.53 9,700 0 0.2
23/07/2012
2.68
 65,900 2.68 2.74 2.65 12,500 0 0.3
20/07/2012
2.62
 111,200 2.74 2.74 2.62 35,000 33 0.8
19/07/2012
2.71
 129,100 2.59 2.71 2.57 25,900 0 0.6
18/07/2012
2.59
 78,100 2.58 2.61 2.55 135,000 115,000 0.4
17/07/2012
2.59
 78,400 2.59 2.62 2.57 34,600 0 0.8
16/07/2012
2.51
 50,100 2.68 2.68 2.51 1,000 0 0.0
13/07/2012
2.63
 152,900 2.49 2.63 2.48 111,200 0 2.4
12/07/2012
2.46
 45,400 2.45 2.49 2.43 5,000 0 0.1
11/07/2012
2.44
 80,800 2.39 2.45 2.39 13,100 0 0.3
10/07/2012
2.38
 133,000 2.46 2.46 2.37 49,600 0 1.0
09/07/2012
2.46
 88,400 2.57 2.57 2.46 6,500 0 0.1
06/07/2012
2.62
 65,800 2.63 2.68 2.58 1,000 0 0.0
05/07/2012
2.59
 102,700 2.61 2.64 2.50 17,700 0 0.4
04/07/2012
2.59
 53,500 2.68 2.68 2.59 15,500 0 0.3
03/07/2012
2.67
 117,700 2.71 2.72 2.64 69,600 0 1.6
02/07/2012
2.71
 31,700 2.77 2.78 2.71 15,000 0 0.3
29/06/2012
2.72
 99,500 2.70 2.75 2.70 89,900 0 2.1
28/06/2012
2.70
 28,800 2.70 2.71 2.68 17,300 0 0.4
27/06/2012
2.69
 101,100 2.70 2.72 2.69 86,800 0 2.0
26/06/2012
2.69
 237,300 2.69 2.69 2.65 209,300 0 4.7
25/06/2012
2.69
 231,200 2.75 2.75 2.68 174,800 0 4.0
22/06/2012
2.75
 142,400 2.75 2.76 2.74 117,300 0 2.7
21/06/2012
2.74
 120,500 2.76 2.76 2.74 107,800 0 2.5
20/06/2012
2.75
 87,100 2.75 2.75 2.72 68,000 0 1.6
19/06/2012
2.74
 142,300 2.76 2.76 2.74 65,000 0 1.5
18/06/2012
2.77
 123,900 2.81 2.81 2.76 78,800 0 1.8
15/06/2012
2.76
 67,700 2.72 2.76 2.72 20,000 0 0.5
14/06/2012
2.72
 160,700 2.71 2.77 2.71 94,200 0 2.2
13/06/2012
2.71
 125,900 2.72 2.80 2.71 49,400 0 1.1
12/06/2012
2.72
 180,900 2.76 2.76 2.70 20,000 0 0.5
11/06/2012
2.75
 183,500 2.86 2.86 2.75 0 0 0
08/06/2012
2.78
 187,100 2.92 2.92 2.78 5,300 1,000 0.1
07/06/2012
2.83
 406,500 2.76 2.89 2.74 61,000 0 1.4
06/06/2012
2.75
 132,600 2.75 2.78 2.71 52,800 0 1.2
05/06/2012
2.77
 139,900 2.72 2.78 2.71 11,500 10,000 0.0
04/06/2012
2.72
 396,200 2.72 2.92 2.70 293,400 0 7.0
01/06/2012
2.72
 193,800 2.71 2.75 2.69 104,500 11,600 2.1
31/05/2012
2.68
 443,600 2.71 2.72 2.65 252,600 0 5.7
30/05/2012
2.74
 94,200 2.77 2.80 2.74 20,000 0 0.5
29/05/2012
2.74
 300,800 2.77 2.78 2.71 192,600 10,000 4.3

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