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)
26/05/2010
3.21
 284,700 3.09 3.28 3.09 0 3,600 -0.1
25/05/2010
3.07
 295,300 3.04 3.17 3.04 1,100 0 0.0
24/05/2010
3.15
 331,200 3.25 3.25 2.96 0 0 0
21/05/2010
3.21
 479,000 3.04 3.21 3.04 1,000 0 0.0
20/05/2010
3.29
 338,000 3.13 3.43 3.12 0 1,500 -0.1
19/05/2010
3.32
 280,600 3.45 3.45 3.32 0 200 0.0
18/05/2010
3.52
 1,280,000 3.61 3.61 3.46 0 0 0
17/05/2010
3.38
 102,900 3.38 3.38 3.38 0 0 0
14/05/2010
3.25
 307,300 3.10 3.25 3.03 0 0 0
13/05/2010
3.00
 195,700 2.90 3.14 2.90 0 0 0
12/05/2010
3.04
 311,800 3.18 3.18 3.01 0 20,000 -0.8
11/05/2010
3.19
 298,900 3.32 3.33 3.17 0 10,000 -0.4
10/05/2010
3.18
 235,800 3.29 3.37 3.13 10,000 0 0.4
07/05/2010
3.27
 432,700 3.37 3.39 3.16 22,000 0 0.9
06/05/2010
3.39
 253,500 3.44 3.45 3.34 0 0 0
05/05/2010
3.37
 278,000 3.41 3.47 3.29 0 1,700 -0.1
04/05/2010
3.45
 459,700 3.37 3.60 3.37 0 0 0
29/04/2010
3.36
 269,100 3.42 3.43 3.33 0 0 0
28/04/2010
3.38
 285,400 3.40 3.47 3.37 0 1,000 0.0
27/04/2010
3.41
 422,600 3.33 3.45 3.29 0 0 0
26/04/2010
3.36
 179,800 3.45 3.45 3.29 7,600 400 0.3
22/04/2010
3.37
 183,000 3.53 3.53 3.32 0 1,900 -0.1
21/04/2010
3.53
 320,900 3.35 3.56 3.33 0 0 0
20/04/2010
3.41
 593,300 3.47 3.47 3.35 20,000 0 0.8
19/04/2010
3.48
 462,300 3.55 3.55 3.43 0 0 0
16/04/2010
3.54
 170,700 3.61 3.62 3.53 0 0 0
15/04/2010
3.66
 487,500 3.56 3.73 3.30 0 500 0.0
14/04/2010
3.61
 451,900 3.53 3.61 3.50 0 0 0
13/04/2010
3.59
 193,200 3.68 3.68 3.49 0 0 0
12/04/2010
3.61
 228,700 3.69 3.73 3.57 2,200 0 0.1
09/04/2010
3.65
 464,000 3.70 3.73 3.58 10,000 0 0.5
08/04/2010
3.67
 347,800 3.81 3.84 3.65 0 6,000 -0.3
07/04/2010
3.81
 473,200 3.78 3.87 3.76 0 0 0
06/04/2010
3.77
 945,200 3.61 3.81 3.61 1,500 40,000 -1.8
05/04/2010
3.60
 428,600 3.49 3.65 3.45 2,000 0 0.1
02/04/2010
3.45
 486,200 3.49 3.54 3.41 0 0 0
01/04/2010
3.53
 217,000 3.52 3.61 3.44 1,000 0 0.0
31/03/2010
3.57
 378,600 3.69 3.69 3.49 22,200 0 1.0
30/03/2010
3.69
 304,100 3.85 3.85 3.61 0 0 0
29/03/2010
3.77
 829,100 3.64 3.77 3.57 12,800 200 0.6
26/03/2010
3.53
 750,200 3.37 3.65 3.37 400 0 0.0
25/03/2010
3.35
 627,600 3.67 3.69 3.35 0 0 0
24/03/2010
3.57
 565,100 3.66 3.73 3.53 2,900 200 0.1
23/03/2010
3.62
 491,300 3.58 3.77 3.58 0 20,000 -0.9
22/03/2010
3.58
 897,900 3.41 3.58 3.37 0 20,000 -0.9
19/03/2010
3.38
 582,400 3.25 3.45 3.22 0 2,700 -0.1
18/03/2010
3.29
 591,200 3.13 3.36 3.13 0 20,500 -0.8
17/03/2010
3.14
 283,300 3.22 3.29 3.09 4,800 60,000 -2.1
16/03/2010
3.22
 762,400 3.21 3.40 3.17 0 12,800 -0.5
15/03/2010
3.21
 847,300 3.20 3.21 3.18 0 100,000 -4
12/03/2010
3.07
 630,300 2.87 3.07 2.87 0 6,000 -0.2
11/03/2010
2.86
 128,000 2.88 2.90 2.84 0 3,000 -0.1
10/03/2010
2.87
 118,100 2.84 2.88 2.80 0 0 0
09/03/2010
2.87
 265,500 2.80 2.88 2.79 0 6,000 -0.2
08/03/2010
2.80
 77,600 2.78 2.82 2.74 0 0 0
05/03/2010
2.79
 36,500 2.79 2.80 2.72 0 0 0
04/03/2010
2.76
 81,300 2.72 2.84 2.72 0 0 0
03/03/2010
2.75
 48,900 2.72 2.75 2.65 0 200 0.0
02/03/2010
2.63
 34,300 2.64 2.67 2.62 0 0 0
01/03/2010
2.67
 59,100 2.64 2.71 2.58 0 2,000 -0.1
26/02/2010
2.64
 45,700 2.68 2.68 2.56 0 500 0.0
25/02/2010
2.60
 20,900 2.70 2.70 2.58 0 0 0
24/02/2010
2.64
 20,900 2.56 2.64 2.54 200 0 0.0
23/02/2010
2.56
 31,200 2.52 2.60 2.52 0 3,000 -0.1
22/02/2010
2.69
 61,200 2.72 2.72 2.69 0 0 0
12/02/2010
2.70
 6,500 2.72 2.72 2.65 500 0 0.0
11/02/2010
2.72
 32,900 2.63 2.73 2.62 0 0 0
10/02/2010
2.62
 88,100 2.57 2.64 2.55 49,500 0 1.6
09/02/2010
2.52
 75,100 2.56 2.58 2.48 0 0 0
08/02/2010
2.61
 68,900 2.72 2.72 2.61 1,500 0 0.1
05/02/2010
2.72
 65,800 2.72 2.75 2.67 0 0 0
04/02/2010
2.77
 63,200 2.75 2.80 2.72 0 0 0
03/02/2010
2.76
 145,100 2.92 2.92 2.73 0 0 0
02/02/2010
2.74
 319,900 2.62 2.74 2.62 20,000 0 0.7
01/02/2010
2.56
 31,400 2.60 2.60 2.54 5,000 0 0.2
29/01/2010
2.52
 25,600 2.56 2.56 2.51 0 0 0
28/01/2010
2.52
 72,000 2.56 2.56 2.50 0 0 0
27/01/2010
2.55
 39,100 2.68 2.68 2.52 1,000 0 0.0
26/01/2010
2.68
 155,600 2.60 2.68 2.60 0 0 0
25/01/2010
2.57
 6,600 2.57 2.58 2.56 0 0 0
22/01/2010
2.58
 78,200 2.44 2.64 2.44 0 0 0
21/01/2010
2.56
 124,300 2.55 2.57 2.51 200 0 0.0
20/01/2010
2.62
 101,800 2.83 2.83 2.62 200 0 0.0
19/01/2010
2.72
 116,100 2.66 2.74 2.66 0 0 0
18/01/2010
2.63
 162,700 2.56 2.70 2.52 0 0 0
15/01/2010
2.69
 7,700 2.67 2.72 2.67 0 0 0
14/01/2010
2.80
 122,700 2.80 2.84 2.76 52,000 0 1.8
13/01/2010
2.79
 91,200 2.60 2.87 2.56 23,700 0 0.8
12/01/2010
2.64
 116,200 2.83 2.83 2.63 6,000 0 0.2
11/01/2010
2.80
 133,900 2.84 2.96 2.79 10,000 0 0.4
08/01/2010
2.88
 212,500 2.96 3.00 2.80 40,000 0 1.4
07/01/2010
2.87
 109,200 2.96 2.96 2.85 0 0 0
06/01/2010
2.92
 54,300 3.12 3.12 2.91 1,000 0 0.0
05/01/2010
3.00
 168,000 3.14 3.14 2.98 500 12,200 -0.5
04/01/2010
2.96
 435,200 2.84 2.96 2.84 0 150,000 -5.5
31/12/2009
2.73
 235,800 2.78 2.83 2.73 1,000 0 0
30/12/2009
2.78
 59,200 2.69 2.78 2.69 0 0 0
29/12/2009
2.69
 86,500 2.76 2.77 2.68 200 0 0
28/12/2009
2.76
 155,900 2.83 2.83 2.72 0 5,000 0
25/12/2009
2.83
 136,200 2.72 2.84 2.71 0 0 0

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