CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.20
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
(2026-09-07) 		-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)
19/08/2025
25.80
 10,969,400 25.98 26.29 25.72 80,800 674,500 -17.5
18/08/2025
25.94
 12,576,500 26.73 26.73 25.85 117,700 270,900 -4.7
15/08/2025
26.73
 10,771,800 27.56 27.65 26.68 192,000 408,700 -6.8
14/08/2025
27.52
 14,884,600 27.30 28.49 27.08 1,288,800 658,600 19.7
13/08/2025
27.26
 11,014,300 27.65 27.70 26.86 394,000 1,106,300 -22.0
12/08/2025
27.52
 9,870,500 27.52 27.65 26.95 358,500 712,200 -10.9
11/08/2025
27.30
 10,999,400 27.74 27.87 27.26 53,100 1,695,100 -51.4
08/08/2025
27.26
 12,764,400 26.90 27.70 26.46 945,500 1,230,900 -8.8
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2025
26.64
 12,180,800 27.17 27.39 26.46 873,200 2,954,100 -62.9
06/08/2025
26.30
 10,894,000 26.07 26.42 25.81 1,469,000 1,703,800 -7.9
05/08/2025
25.92
 17,117,800 26.61 26.96 25.00 1,200,400 2,784,100 -55.0
04/08/2025
26.42
 7,062,800 26.19 26.57 26.19 540,400 660,300 -4.1
01/08/2025
26.19
 8,686,700 26.00 26.50 25.65 1,248,100 672,300 19.5
31/07/2025
25.73
 9,898,800 26.50 26.50 25.27 363,900 597,800 -8.1
30/07/2025
26.15
 12,440,900 26.04 26.30 25.62 1,966,700 1,371,400 20.0
29/07/2025
25.62
 24,868,800 28.22 28.22 25.62 1,778,100 937,100 28.9
28/07/2025
27.53
 12,233,200 27.64 27.64 27.15 197,000 1,407,500 -43.2
25/07/2025
27.45
 22,797,900 26.53 27.91 26.46 1,321,300 1,179,700 4.4
24/07/2025
26.27
 8,119,500 26.69 26.69 26.04 5,200 129,500 -4.3
23/07/2025
26.46
 18,467,800 26.07 26.96 25.65 1,938,200 203,100 59.0
22/07/2025
25.92
 15,282,100 25.16 25.92 24.70 1,716,700 1,303,300 13.0
21/07/2025
25.19
 11,192,300 25.96 26.23 25.12 212,600 1,203,600 -33.1
18/07/2025
25.85
 6,663,900 26.11 26.23 25.73 2,500 216,000 -7.2
17/07/2025
26.04
 18,269,200 25.77 26.69 25.54 680,700 1,596,200 -31.7
16/07/2025
25.73
 7,084,400 25.85 25.96 25.65 480,900 76,100 13.6
15/07/2025
25.73
 8,583,200 26.30 26.38 25.73 147,200 991,200 -28.6
14/07/2025
26.11
 7,487,400 25.73 26.23 25.50 428,900 1,329,000 -30.8
11/07/2025
25.81
 7,533,000 25.81 26.15 25.42 628,200 682,100 -2.0
10/07/2025
25.69
 12,854,000 25.88 26.27 25.46 917,900 640,900 9.2
09/07/2025
26.04
 18,140,300 26.80 26.88 25.81 611,600 805,500 -6.7
08/07/2025
26.61
 7,344,000 26.80 27.15 26.42 368,000 1,139,000 -26.9
07/07/2025
26.61
 8,002,300 26.65 26.73 26.19 1,214,400 528,300 23.7
04/07/2025
26.50
 6,785,900 26.27 26.69 26.23 1,219,100 281,000 32.4
03/07/2025
26.27
 12,363,400 26.34 27.03 26.19 2,842,100 784,200 71.3
02/07/2025
26.50
 9,327,400 26.80 27.11 26.34 154,600 310,300 -5.3
01/07/2025
26.57
 11,995,800 26.15 26.69 25.85 1,730,400 398,800 45.5
30/06/2025
26.04
 17,772,800 24.81 26.19 24.62 3,588,500 452,500 105.3
27/06/2025
24.51
 9,281,700 24.62 24.85 24.28 1,436,900 863,500 18.3
26/06/2025
24.43
 6,650,200 24.39 24.43 23.85 905,800 433,600 14.9
25/06/2025
24.20
 9,379,200 24.51 24.96 24.08 842,500 2,011,200 -37.5
24/06/2025
24.35
 7,282,800 24.58 24.58 24.16 1,563,100 453,900 35.3
23/06/2025
24.39
 19,779,500 23.36 24.58 23.28 2,015,200 649,200 42.9
20/06/2025
23.43
 11,158,600 23.05 23.74 22.78 4,119,300 64,400 124.0
19/06/2025
22.94
 12,083,000 23.36 23.36 22.51 845,100 878,300 -1.0
18/06/2025
23.32
 7,643,300 23.51 24.01 23.28 566,900 1,078,200 -15.6
17/06/2025
23.32
 6,185,500 23.55 23.78 23.24 1,600 803,800 -24.6
16/06/2025
23.55
 8,681,100 23.20 23.74 23.13 56,600 906,500 -26.1
13/06/2025
23.24
 12,421,500 23.05 23.59 22.94 1,734,400 346,600 42.0
12/06/2025
23.43
 11,456,400 23.74 24.35 23.43 154,600 1,572,800 -44.3
11/06/2025
23.51
 10,759,300 22.86 23.62 22.59 637,300 994,300 -11.0
10/06/2025
22.82
 7,303,000 23.05 23.32 22.74 955,700 0 21.2
09/06/2025
23.16
 12,118,300 23.13 23.78 23.13 818,800 0 -14.5
06/06/2025
22.82
 12,864,200 22.59 23.13 22.44 291,100 0 -12.1
05/06/2025
22.51
 9,227,600 23.05 23.09 22.51 515,100 0 2.0
04/06/2025
22.71
 26,858,300 21.44 22.71 21.40 2,727,844 0 77.4
03/06/2025
21.25
 4,538,300 21.21 21.56 21.17 545,100 0 11.8
02/06/2025
21.02
 6,064,000 20.91 21.17 20.83 110,100 0 -6.3
30/05/2025
20.98
 10,233,800 21.52 21.56 20.98 68,500 0 -32.7
29/05/2025
21.60
 6,161,200 21.71 21.90 21.52 508,300 0 5.1
28/05/2025
21.67
 8,277,000 21.86 22.17 21.52 662,200 0 -4.5
27/05/2025
21.82
 5,526,300 21.98 22.02 21.79 173,200 175,500 -0.1
26/05/2025
21.82
 8,795,200 21.52 21.82 20.98 565,400 0 7.2
23/05/2025
21.37
 5,257,100 21.10 21.52 21.10 652,800 175,700 13.3
22/05/2025
21.14
 7,134,400 21.37 21.56 21.10 131,400 0 1.1
21/05/2025
21.37
 7,898,600 21.21 21.56 20.91 1,001,300 0 24.5
20/05/2025
21.21
 5,330,600 20.98 21.33 20.83 658,700 0 17.6
19/05/2025
20.91
 16,596,200 21.63 21.79 20.83 450,700 0 10.6
16/05/2025
21.82
 6,430,700 22.21 22.25 21.75 126,700 0 1.4
15/05/2025
22.25
 7,064,400 22.36 22.36 21.94 78,600 0 2.0
14/05/2025
22.25
 8,578,700 22.13 22.28 21.94 9,100 427,100 -12.1
13/05/2025
22.09
 7,200,700 22.13 22.28 21.90 327,100 589,500 -7.6
12/05/2025
21.90
 9,397,600 21.52 22.02 21.33 28,500 93,200 -1.8
09/05/2025
21.44
 7,269,000 21.29 21.63 21.21 566,100 726,000 -4.5
08/05/2025
21.14
 5,542,700 21.25 21.25 20.91 639,200 471,200 4.6
07/05/2025
21.10
 4,073,700 21.06 21.33 21.02 267,400 108,900 4.4
06/05/2025
21.10
 5,604,300 21.52 21.63 21.10 101,100 645,800 -15.3
05/05/2025
21.52
 5,337,900 21.25 21.52 20.98 706,100 0 14.9
29/04/2025
21.02
 4,761,200 20.87 21.33 20.83 1,000,400 249,300 20.7
28/04/2025
20.83
 2,855,100 20.68 21.02 20.68 196,100 193,900 0.1
25/04/2025
20.83
 7,414,200 21.56 21.56 20.83 25,500 832,800 -22.2
24/04/2025
21.40
 6,529,200 21.60 21.63 20.98 532,700 505,400 0.8
23/04/2025
21.56
 8,983,500 21.25 21.90 21.06 588,800 107,700 13.6
22/04/2025
20.71
 16,320,200 20.91 21.44 19.53 1,492,900 787,000 17.7
21/04/2025
20.87
 5,434,100 21.02 21.02 20.52 350,400 121,000 6.2
18/04/2025
20.52
 7,971,800 20.29 20.91 20.10 90,700 739,800 -17.4
17/04/2025
20.06
 3,748,400 19.68 20.06 19.57 127,400 129,200 0.0
16/04/2025
19.87
 4,735,700 20.06 20.14 19.53 165,200 317,800 -4.0
15/04/2025
19.83
 5,937,900 19.99 20.03 19.49 306,600 13,100 7.5
14/04/2025
20.18
 10,034,700 19.37 20.41 19.14 857,900 403,000 11.7
11/04/2025
19.18
 13,182,300 19.18 19.18 18.30 491,900 569,300 -1.9
10/04/2025
17.96
 706,300 17.96 17.96 17.96 0 1,300 0.0
09/04/2025
16.81
 17,179,100 16.81 17.57 16.81 688,200 2,265,600 -34.8
08/04/2025
18.07
 8,560,700 19.37 19.53 18.07 556,800 1,800 13.4
04/04/2025
19.41
 16,623,300 19.41 19.76 19.41 79,100 632,100 -14.1
03/04/2025
20.87
 11,577,000 21.29 21.60 20.87 235,000 113,800 3.3
02/04/2025
22.44
 5,587,800 22.71 22.82 22.44 200 132,100 -3.9
01/04/2025
22.71
 8,787,500 22.82 22.90 22.36 363,100 614,200 -7.3
31/03/2025
22.78
 9,196,500 22.90 23.36 22.44 392,100 405,600 -0.4
28/03/2025
22.82
 4,291,200 22.82 22.94 22.51 243,400 1,666,300 -42.1
27/03/2025
22.67
 6,314,900 22.44 22.90 22.32 118,900 2,260,500 -63.0

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