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)
22/06/2012
2.75
 142,400 2.74 2.76 2.74 117,300 0 2.7
21/06/2012
2.74
 120,500 2.75 2.76 2.74 107,800 0 2.5
20/06/2012
2.75
 87,100 2.74 2.75 2.72 68,000 0 1.6
19/06/2012
2.74
 142,300 2.77 2.77 2.74 65,000 0 1.5
18/06/2012
2.77
 123,900 2.76 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 2.75 2.76 2.70 20,000 0 0.5
11/06/2012
2.75
 183,500 2.78 2.86 2.75 0 0 0
08/06/2012
2.78
 187,100 2.83 2.92 2.78 5,300 1,000 0.1
07/06/2012
2.83
 406,500 2.75 2.89 2.74 61,000 0 1.4
06/06/2012
2.75
 132,600 2.77 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 2.68 2.75 2.69 104,500 11,600 2.1
31/05/2012
2.68
 443,600 2.74 2.74 2.65 252,600 0 5.7
30/05/2012
2.74
 94,200 2.74 2.80 2.74 20,000 0 0.5
29/05/2012
2.74
 300,800 2.78 2.78 2.71 192,600 10,000 4.3
28/05/2012
2.78
 631,400 2.83 2.96 2.77 290,000 0 6.9
25/05/2012
2.83
 629,000 2.75 2.86 2.74 181,000 1,000 4.3
24/05/2012
2.75
 404,900 2.74 2.80 2.68 180,000 0 4.2
23/05/2012
2.74
 1,200,700 2.70 2.87 2.68 734,000 0 17.2
22/05/2012
2.70
 274,400 2.70 2.77 2.67 50,000 0 1.1
21/05/2012
2.70
 270,000 2.56 2.70 2.50 60,000 0 1.4
18/05/2012
2.56
 342,600 2.65 2.65 2.49 4,500 0 0.1
17/05/2012
2.65
 237,500 2.72 2.77 2.62 3,900 0 0.1
16/05/2012
2.72
 362,200 2.63 2.72 2.61 35,000 0 0.8
15/05/2012
2.63
 428,700 2.64 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 2.96 3.03 2.87 20,000 0 0.5
09/05/2012
2.96
 621,100 2.90 3.05 2.84 38,400 500 0.9
08/05/2012
2.90
 752,900 3.01 3.03 2.88 0 0 0
07/05/2012
3.01
 652,200 2.89 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 2.71 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 2.72 2.77 2.68 400 0 0.0
26/04/2012
2.72
 378,700 2.80 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 2.75 2.76 2.62 0 81,000 -1.8
23/04/2012
2.75
 901,800 2.84 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 2.97 3.17 2.94 0 1,900 0.0
18/04/2012
2.97
 1,495,700 2.78 2.97 2.92 11,000 92,000 -2.0
17/04/2012
2.78
 3,188,600 2.67 2.78 2.76 40,000 3,600 0.9
16/04/2012
2.67
 417,100 2.57 2.68 2.52 1,000 15,000 -0.3
13/04/2012
2.57
 428,700 2.68 2.74 2.50 98,300 0 2.2
12/04/2012
2.68
 129,300 2.63 2.77 2.67 0 300 0.0
11/04/2012
2.63
 329,800 2.49 2.63 2.56 0 600 0.0
10/04/2012
2.49
 158,200 2.42 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 2.27 2.28 2.25 0 0 0
05/04/2012
2.27
 183,900 2.30 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 2.37 2.48 2.31 0 0 0
29/03/2012
2.37
 863,900 2.24 2.38 2.23 683,000 700 13.5
28/03/2012
2.24
 392,500 2.20 2.25 2.19 194,000 0 3.6
27/03/2012
2.20
 474,700 2.32 2.34 2.18 210,200 200 4.0
26/03/2012
2.32
 298,200 2.26 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 2.18 2.21 2.14 9,900 0 0.2
21/03/2012
2.18
 358,900 2.17 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 2.13 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 1.98 2.09 1.98 45,500 500 0.8
12/03/2012
1.98
 40,900 1.95 1.99 1.93 0 0 0
09/03/2012
1.95
 216,700 1.99 2.02 1.94 200 0 0.0
08/03/2012
1.99
 172,300 2.09 2.09 1.98 0 0 0
07/03/2012
2.09
 160,200 2.12 2.17 2.06 0 0 0
06/03/2012
2.12
 325,600 2.19 2.31 2.12 3,200 0 0.1
05/03/2012
2.19
 233,000 2.07 2.19 2.12 97,000 0 1.8
02/03/2012
2.07
 319,900 2.05 2.08 2.02 30,500 0 0.5
01/03/2012
2.05
 151,200 2.07 2.08 2.01 0 0 0
29/02/2012
2.07
 295,200 2.02 2.09 1.99 60,000 0 1.0
28/02/2012
2.02
 394,400 2.08 2.13 2.00 0 0 0
27/02/2012
2.08
 452,300 1.96 2.11 1.96 78,000 0 1.3
24/02/2012
1.96
 392,900 1.96 2.02 1.93 1,500 0 0.0
23/02/2012
1.96
 227,700 1.92 2.00 1.90 0 0 0
22/02/2012
1.92
 142,800 1.90 1.93 1.87 0 16,800 -0.3
21/02/2012
1.90
 151,800 1.95 1.98 1.89 0 0 0
20/02/2012
1.95
 255,500 1.87 1.96 1.90 29,000 0 0.5
17/02/2012
1.87
 70,300 1.83 1.89 1.84 16,800 0 0.3
16/02/2012
1.83
 51,100 1.83 1.84 1.82 38,100 0 0.6
15/02/2012
1.83
 215,400 1.82 1.84 1.80 60,000 38,000 0.3
14/02/2012
1.82
 141,000 1.78 1.84 1.77 1,700 500 0.0
13/02/2012
1.78
 57,400 1.83 1.83 1.76 900 3,900 0.0
10/02/2012
1.83
 37,300 1.89 1.89 1.81 500 0 0.0
09/02/2012
1.89
 205,100 1.92 1.92 1.89 156,500 0 2.5
08/02/2012
1.92
 93,600 1.92 1.93 1.90 40,000 0 0.6
07/02/2012
1.92
 125,300 1.90 1.95 1.90 81,400 0 1.3
06/02/2012
1.90
 118,000 1.89 1.93 1.88 81,100 0 1.3
03/02/2012
1.89
 216,900 1.95 1.98 1.88 170,500 0 2.7
02/02/2012
1.95
 216,100 1.84 1.96 1.86 27,200 0 0.4
01/02/2012
1.84
 80,400 1.84 1.89 1.81 47,300 0 0.7

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