CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.35
0.15
(0.99%)
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)
28/05/2012
2.78
 631,400 2.86 2.96 2.77 290,000 0 6.9
25/05/2012
2.83
 629,000 2.74 2.86 2.74 181,000 1,000 4.3
24/05/2012
2.75
 404,900 2.76 2.80 2.68 180,000 0 4.2
23/05/2012
2.74
 1,200,700 2.68 2.87 2.68 734,000 0 17.2
22/05/2012
2.70
 274,400 2.72 2.77 2.67 50,000 0 1.1
21/05/2012
2.70
 270,000 2.50 2.70 2.50 60,000 0 1.4
18/05/2012
2.56
 342,600 2.63 2.63 2.49 4,500 0 0.1
17/05/2012
2.65
 237,500 2.76 2.77 2.62 3,900 0 0.1
16/05/2012
2.72
 362,200 2.64 2.72 2.61 35,000 0 0.8
15/05/2012
2.63
 428,700 2.53 2.70 2.53 0 39,000 -0.9
14/05/2012
2.64
 526,400 2.83 2.84 2.64 54,200 50,000 0.2
11/05/2012
2.83
 839,400 2.94 2.94 2.80 0 0 0
10/05/2012
2.94
 714,400 2.97 3.03 2.87 20,000 0 0.5
09/05/2012
2.96
 621,100 2.87 3.05 2.84 38,400 500 0.9
08/05/2012
2.90
 752,900 3.03 3.03 2.88 0 0 0
07/05/2012
3.01
 652,200 2.92 3.06 2.89 0 20,000 -0.5
04/05/2012
2.89
 1,020,000 2.74 2.89 2.74 0 0 0
03/05/2012
2.74
 745,400 2.68 2.74 2.63 25,000 0 0.6
02/05/2012
2.71
 742,000 2.72 2.76 2.68 104,100 0 2.4
27/04/2012
2.72
 312,300 2.70 2.77 2.68 400 0 0.0
26/04/2012
2.72
 378,700 2.84 2.84 2.71 1,300 12,500 -0.3
25/04/2012
2.80
 482,900 2.71 2.83 2.71 1,800 0 0.0
24/04/2012
2.71
 531,200 2.74 2.76 2.62 0 81,000 -1.8
23/04/2012
2.75
 901,800 2.82 2.84 2.71 38,700 0 0.9
20/04/2012
2.84
 498,100 2.97 2.97 2.80 0 15,600 -0.4
19/04/2012
2.97
 919,200 3.17 3.17 2.94 0 1,900 0.0
18/04/2012
2.97
 1,495,700 2.97 2.97 2.92 11,000 92,000 -2.0
17/04/2012
2.78
 3,188,600 2.78 2.78 2.76 40,000 3,600 0.9
16/04/2012
2.67
 417,100 2.56 2.68 2.52 1,000 15,000 -0.3
13/04/2012
2.57
 428,700 2.74 2.74 2.50 98,300 0 2.2
12/04/2012
2.68
 129,300 2.68 2.77 2.67 0 300 0.0
11/04/2012
2.63
 329,800 2.56 2.63 2.56 0 600 0.0
10/04/2012
2.49
 158,200 2.55 2.57 2.43 0 0 0
09/04/2012
2.42
 349,800 2.26 2.42 2.26 67,100 400 1.3
06/04/2012
2.26
 158,800 2.26 2.28 2.25 0 0 0
05/04/2012
2.27
 183,900 2.27 2.32 2.25 0 1,000 0.0
04/04/2012
2.30
 169,600 2.36 2.36 2.30 1,000 0 0.0
03/04/2012
2.36
 142,700 2.31 2.36 2.26 0 0 0
30/03/2012
2.31
 149,700 2.48 2.48 2.31 0 0 0
29/03/2012
2.37
 863,900 2.23 2.38 2.23 683,000 700 13.5
28/03/2012
2.24
 392,500 2.21 2.25 2.19 194,000 0 3.6
27/03/2012
2.20
 474,700 2.33 2.34 2.18 210,200 200 4.0
26/03/2012
2.32
 298,200 2.25 2.36 2.25 12,000 0 0.2
23/03/2012
2.26
 295,100 2.19 2.30 2.19 80,000 0 1.5
22/03/2012
2.19
 145,600 2.17 2.21 2.14 9,900 0 0.2
21/03/2012
2.18
 358,900 2.18 2.21 2.17 1,700 0 0.0
20/03/2012
2.17
 220,300 2.15 2.18 2.14 57,500 19,000 0.7
19/03/2012
2.15
 90,100 2.14 2.15 2.11 39,900 500 0.7
16/03/2012
2.14
 454,200 2.14 2.18 2.11 218,700 800 4.0
15/03/2012
2.13
 120,900 2.08 2.13 2.08 17,000 500 0.3
14/03/2012
2.08
 186,800 2.09 2.11 2.07 105,200 600 1.8
13/03/2012
2.09
 146,600 2.02 2.09 1.98 45,500 500 0.8
12/03/2012
1.98
 40,900 1.93 1.99 1.93 0 0 0
09/03/2012
1.95
 216,700 2.00 2.02 1.94 200 0 0.0
08/03/2012
1.99
 172,300 2.06 2.08 1.98 0 0 0
07/03/2012
2.09
 160,200 2.14 2.17 2.06 0 0 0
06/03/2012
2.12
 325,600 2.31 2.31 2.12 3,200 0 0.1
05/03/2012
2.19
 233,000 2.17 2.19 2.12 97,000 0 1.8
02/03/2012
2.07
 319,900 2.03 2.08 2.02 30,500 0 0.5
01/03/2012
2.05
 151,200 2.08 2.08 2.01 0 0 0
29/02/2012
2.07
 295,200 1.99 2.09 1.99 60,000 0 1.0
28/02/2012
2.02
 394,400 2.07 2.13 2.00 0 0 0
27/02/2012
2.08
 452,300 1.98 2.11 1.96 78,000 0 1.3
24/02/2012
1.96
 392,900 1.93 2.02 1.93 1,500 0 0.0
23/02/2012
1.96
 227,700 1.94 2.00 1.90 0 0 0
22/02/2012
1.92
 142,800 1.88 1.93 1.87 0 16,800 -0.3
21/02/2012
1.90
 151,800 1.96 1.98 1.89 0 0 0
20/02/2012
1.95
 255,500 1.92 1.96 1.90 29,000 0 0.5
17/02/2012
1.87
 70,300 1.86 1.89 1.84 16,800 0 0.3
16/02/2012
1.83
 51,100 1.82 1.84 1.82 38,100 0 0.6
15/02/2012
1.83
 215,400 1.81 1.84 1.80 60,000 38,000 0.3
14/02/2012
1.82
 141,000 1.81 1.84 1.77 1,700 500 0.0
13/02/2012
1.78
 57,400 1.82 1.82 1.76 900 3,900 0.0
10/02/2012
1.83
 37,300 1.86 1.87 1.81 500 0 0.0
09/02/2012
1.89
 205,100 1.90 1.92 1.89 156,500 0 2.5
08/02/2012
1.92
 93,600 1.93 1.93 1.90 40,000 0 0.6
07/02/2012
1.92
 125,300 1.92 1.95 1.90 81,400 0 1.3
06/02/2012
1.90
 118,000 1.92 1.93 1.88 81,100 0 1.3
03/02/2012
1.89
 216,900 1.96 1.98 1.88 170,500 0 2.7
02/02/2012
1.95
 216,100 1.87 1.96 1.86 27,200 0 0.4
01/02/2012
1.84
 80,400 1.89 1.89 1.81 47,300 0 0.7
31/01/2012
1.84
 160,000 1.76 1.86 1.76 133,700 0 2.1
30/01/2012
1.77
 61,700 1.77 1.78 1.74 40,300 0 0.6
20/01/2012
1.77
 105,700 1.74 1.78 1.74 85,100 0 1.3
19/01/2012
1.78
 34,000 1.78 1.80 1.77 10,400 0 0.2
18/01/2012
1.78
 48,000 1.76 1.78 1.76 32,500 200 0.5
17/01/2012
1.76
 101,100 1.77 1.77 1.74 84,900 0 1.3
16/01/2012
1.76
 97,100 1.74 1.76 1.74 58,600 0 0.9
13/01/2012
1.74
 238,600 1.75 1.75 1.71 98,100 0 1.4
12/01/2012
1.70
 540,500 1.73 1.74 1.67 169,000 0 2.4
11/01/2012
1.70
 649,200 1.65 1.73 1.65 128,600 0 1.9
10/01/2012
1.65
 300,600 1.59 1.65 1.55 10,500 0 0.1
09/01/2012
1.56
 101,500 1.61 1.61 1.52 36,300 0 0.5
06/01/2012
1.54
 246,100 1.50 1.55 1.49 0 300 0.0
05/01/2012
1.45
 215,800 1.43 1.45 1.42 0 0 0
04/01/2012
1.48
 47,700 1.50 1.50 1.43 17,000 1,000 0.2
03/01/2012
1.50
 33,900 1.50 1.51 1.48 0 0 0
30/12/2011
1.49
 100,000 1.49 1.51 1.44 0 0 0
29/12/2011
1.45
 188,500 1.51 1.51 1.42 125,400 0 1.5
28/12/2011
1.46
 138,900 1.43 1.46 1.40 39,500 0 0.5

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