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)
15/10/2010
2.92
 180,300 2.96 3.00 2.92 0 0 0
14/10/2010
2.96
 377,800 3.25 3.25 2.95 800 0 0.0
13/10/2010
3.06
 302,300 2.98 3.08 2.96 0 0 0
12/10/2010
3.01
 294,200 2.96 3.01 2.92 100 0 0.0
11/10/2010
2.90
 54,900 2.88 2.92 2.88 0 0 0
08/10/2010
2.90
 143,100 2.92 2.98 2.90 2,000 0 0.1
07/10/2010
2.96
 190,000 2.96 3.03 2.93 1,000 0 0.0
06/10/2010
2.97
 250,800 3.02 3.04 2.90 0 0 0
05/10/2010
2.92
 266,600 2.92 2.93 2.83 0 0 0
04/10/2010
2.85
 306,400 3.00 3.00 2.83 0 0 0
01/10/2010
2.99
 103,500 3.12 3.12 2.97 0 0 0
30/09/2010
3.04
 74,400 3.01 3.04 2.98 0 500 0.0
29/09/2010
3.04
 185,700 3.15 3.15 2.99 2,100 0 0.1
28/09/2010
3.15
 103,500 3.13 3.25 3.13 0 10,000 -0.4
27/09/2010
3.15
 161,500 3.11 3.17 3.11 25,000 0 1.0
24/09/2010
3.11
 254,200 3.09 3.17 3.09 0 0 0
23/09/2010
3.13
 199,000 3.13 3.17 3.04 0 0 0
22/09/2010
3.16
 185,800 3.17 3.22 3.15 0 0 0
21/09/2010
3.17
 346,000 3.29 3.29 3.15 0 0 0
20/09/2010
3.21
 490,700 3.21 3.27 3.17 0 34,900 -1.4
17/09/2010
3.11
 315,400 2.96 3.11 2.96 0 0 0
16/09/2010
2.93
 136,600 2.88 2.93 2.88 4,000 0 0.1
15/09/2010
2.93
 114,100 2.94 2.97 2.85 0 0 0
14/09/2010
3.04
 250,800 2.96 3.04 2.92 100 10,000 -0.4
13/09/2010
2.92
 344,200 3.09 3.09 2.89 1,000 0 0.0
10/09/2010
3.04
 446,500 3.33 3.33 3.03 3,000 70,000 -2.5
09/09/2010
3.27
 416,000 3.13 3.33 3.13 6,000 500 0.2
08/09/2010
3.13
 436,700 3.14 3.20 3.08 11,300 0 0.4
07/09/2010
3.25
 640,500 3.37 3.39 3.17 27,000 6,000 0.9
06/09/2010
3.17
 121,800 3.12 3.17 3.12 3,700 0 0.1
01/09/2010
2.99
 360,100 2.88 2.99 2.88 0 0 0
31/08/2010
2.84
 440,700 2.80 2.84 2.65 2,300 0 0.1
30/08/2010
2.66
 55,500 2.60 2.66 2.56 0 0 0
27/08/2010
2.48
 296,600 2.50 2.60 2.42 1,000 0 0.0
26/08/2010
2.61
 259,900 2.52 2.80 2.48 1,000 0 0.0
25/08/2010
2.65
 176,600 2.73 2.80 2.65 0 1,000 0.0
24/08/2010
2.81
 136,800 3.04 3.04 2.81 0 0 0
23/08/2010
2.96
 81,200 3.06 3.12 2.96 0 0 0
20/08/2010
3.04
 216,600 3.09 3.13 2.97 0 0 0
19/08/2010
3.08
 143,000 3.29 3.33 3.08 0 0 0
18/08/2010
3.11
 166,600 3.22 3.22 3.10 0 0 0
17/08/2010
3.27
 269,900 3.37 3.37 3.25 2,000 0 0.1
16/08/2010
3.37
 332,100 3.35 3.42 3.29 8,000 0 0.3
13/08/2010
3.33
 337,500 3.25 3.36 3.21 1,500 0 0.1
12/08/2010
3.23
 326,100 3.49 3.49 3.23 0 0 0
11/08/2010
3.48
 179,200 3.45 3.53 3.45 200 0 0.0
10/08/2010
3.47
 166,400 3.65 3.65 3.37 0 0 0
09/08/2010
3.50
 222,900 3.85 3.85 3.45 20,000 37,000 -0.7
06/08/2010
3.66
 156,000 3.71 3.71 3.65 0 0 0
05/08/2010
3.69
 134,900 3.73 3.77 3.66 0 0 0
04/08/2010
3.73
 281,200 3.81 3.81 3.69 0 37,900 -1.8
03/08/2010
3.79
 174,400 3.81 3.85 3.78 0 100 0.0
02/08/2010
3.81
 118,400 3.85 3.85 3.79 0 0 0
30/07/2010
3.86
 161,300 3.89 3.89 3.83 0 0 0
29/07/2010
3.84
 94,300 3.84 3.85 3.79 0 0 0
28/07/2010
3.83
 210,100 3.89 3.92 3.81 0 0 0
27/07/2010
3.85
 147,900 3.88 3.89 3.81 0 0 0
26/07/2010
3.82
 136,900 3.89 3.92 3.81 0 0 0
23/07/2010
3.87
 294,400 3.92 3.93 3.83 0 0 0
22/07/2010
3.85
 379,700 3.89 3.89 3.81 0 1,300 -0.1
21/07/2010
3.87
 250,500 3.97 3.97 3.86 0 0 0
20/07/2010
3.92
 324,100 4.05 4.05 3.89 0 1,000 0.0
19/07/2010
3.97
 197,800 4.09 4.09 3.93 0 0 0
16/07/2010
4.04
 667,600 4.09 4.25 4.02 1,000 0 0.1
15/07/2010
3.97
 153,900 4.01 4.04 3.94 0 3,000 -0.1
14/07/2010
4.03
 332,000 4.09 4.13 4.01 0 0 0
13/07/2010
4.03
 280,900 4.01 4.09 3.96 0 0 0
12/07/2010
3.97
 131,100 4.00 4.00 3.92 1,000 0 0.0
09/07/2010
3.96
 242,400 3.87 3.97 3.86 0 0 0
08/07/2010
3.87
 247,100 3.95 3.97 3.85 0 0 0
07/07/2010
3.89
 454,400 4.00 4.00 3.82 0 0 0
06/07/2010
3.96
 237,600 3.98 4.05 3.91 0 0 0
05/07/2010
4.06
 155,800 4.15 4.15 4.05 0 0 0
02/07/2010
4.09
 478,000 4.13 4.22 4.08 0 36,000 -1.8
01/07/2010
4.09
 569,100 3.86 4.13 3.85 0 71,800 -3.5
30/06/2010
3.97
 479,300 3.89 4.01 3.76 0 67,000 -3.3
29/06/2010
4.01
 379,700 4.15 4.15 3.97 0 0 0
28/06/2010
4.09
 515,400 4.13 4.13 4.01 0 0 0
25/06/2010
4.11
 1,062,500 4.21 4.21 3.97 500 0 0.0
24/06/2010
4.24
 749,900 4.21 4.33 4.10 0 0 0
23/06/2010
4.14
 666,000 3.92 4.24 3.85 800 0 0.0
22/06/2010
3.93
 509,700 4.21 4.21 3.89 0 0 0
21/06/2010
4.09
 1,431,100 4.09 4.09 3.97 0 0 0
18/06/2010
3.93
 921,500 3.68 3.93 3.68 0 20,000 -1.0
17/06/2010
3.61
 526,700 3.77 3.85 3.61 0 400 0.0
16/06/2010
3.72
 471,700 3.69 3.77 3.65 0 10,500 -0.5
15/06/2010
3.60
 500,400 3.52 3.61 3.51 0 0 0
14/06/2010
3.51
 298,100 3.53 3.57 3.46 800 0 0.0
11/06/2010
3.45
 457,000 3.47 3.54 3.45 0 0 0
10/06/2010
3.38
 215,600 3.31 3.40 3.31 0 0 0
09/06/2010
3.33
 218,300 3.44 3.48 3.32 0 0 0
08/06/2010
3.37
 189,000 3.32 3.39 3.25 0 0 0
07/06/2010
3.33
 451,800 3.37 3.40 3.30 0 0 0
04/06/2010
3.55
 328,900 3.57 3.61 3.50 0 0 0
03/06/2010
3.56
 365,600 3.69 3.72 3.52 0 1,000 0.0
02/06/2010
3.46
 647,300 3.21 3.57 3.21 0 0 0
01/06/2010
3.35
 194,800 3.33 3.38 3.29 0 1,100 0.0
31/05/2010
3.33
 257,000 3.49 3.49 3.29 0 61,100 -2.6
28/05/2010
3.49
 486,000 3.45 3.49 3.41 0 30,500 -1.3
27/05/2010
3.30
 267,000 3.13 3.34 3.09 0 0 0

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