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)
24/12/2009
2.72
 129,200 2.68 2.72 2.48 0 2,500 0
23/12/2009
2.68
 63,200 2.64 2.68 2.60 100 0 0
22/12/2009
2.64
 194,000 2.68 2.80 2.63 7,300 4,300 0
21/12/2009
2.68
 149,900 2.52 2.68 2.56 20,000 0 0
18/12/2009
2.52
 157,000 2.40 2.52 2.44 82,000 0 0
17/12/2009
2.40
 56,100 2.36 2.40 2.29 21,500 0 0
16/12/2009
2.36
 210,600 2.51 2.51 2.35 32,900 2,400 0
15/12/2009
2.51
 74,700 2.58 2.58 2.49 500 0 0
14/12/2009
2.58
 77,600 2.50 2.60 2.48 0 100 0
11/12/2009
2.50
 237,400 2.48 2.52 2.44 24,900 0 0
10/12/2009
2.48
 193,100 2.45 2.55 2.47 40,000 0 0
09/12/2009
2.45
 135,000 2.64 2.64 2.45 75,000 0 0
08/12/2009
2.64
 114,600 2.68 2.68 2.56 40,500 0 0
07/12/2009
2.68
 59,600 2.70 2.75 2.67 0 0 0
04/12/2009
2.70
 157,900 2.66 2.72 2.66 0 0 0
03/12/2009
2.66
 88,000 2.65 2.72 2.61 10,000 0 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2009
2.65
 176,700 2.76 2.84 2.64 76,400 0 0
01/12/2009
2.76
 326,700 2.72 2.80 2.69 48,800 0 0
30/11/2009
2.72
 70,100 2.61 2.72 2.61 0 0 0
27/11/2009
2.61
 354,800 2.50 2.68 2.33 127,500 1,000 0
26/11/2009
2.50
 414,500 2.65 2.65 2.50 190,000 600 0
25/11/2009
2.65
 353,000 2.80 2.80 2.65 50,000 0 0
24/11/2009
2.80
 257,500 2.92 2.95 2.73 0 0 0
23/11/2009
2.92
 150,200 2.99 3.01 2.86 0 0 0
20/11/2009
2.99
 77,000 3.03 3.06 2.99 0 0 0
19/11/2009
3.03
 96,700 3.03 3.06 3.01 0 0 0
18/11/2009
3.03
 153,000 3.00 3.03 2.94 0 0 0
17/11/2009
3.00
 142,400 3.03 3.06 3.00 0 0 0
16/11/2009
3.03
 163,900 3.10 3.12 3.01 0 0 0
13/11/2009
3.10
 86,100 3.11 3.11 3.00 0 0 0
12/11/2009
3.11
 190,200 3.06 3.16 3.04 0 0 0
11/11/2009
3.06
 166,400 2.99 3.08 2.92 29,400 0 0
10/11/2009
2.99
 231,800 2.95 3.07 2.92 70,000 0 0
09/11/2009
2.95
 348,700 3.06 3.16 2.95 158,200 0 0
06/11/2009
3.06
 205,300 3.18 3.32 3.05 52,600 0 0
05/11/2009
3.18
 308,900 3.02 3.18 3.04 30,000 0 0
04/11/2009
3.02
 262,200 3.00 3.12 2.92 50,000 0 0
03/11/2009
3.00
 272,600 3.07 3.16 2.88 90,200 0 0
02/11/2009
3.07
 359,300 3.33 3.33 3.07 100,000 0 0
30/10/2009
3.33
 382,400 3.22 3.38 3.20 56,300 12,000 0
29/10/2009
3.22
 581,800 3.37 3.37 3.16 45,700 5,600 0
28/10/2009
3.37
 388,700 3.33 3.50 3.24 0 0 0
27/10/2009
3.33
 1,262,800 3.51 3.51 3.33 37,700 0 0
26/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
26/10/2009
3.51
 425,200 3.67 3.79 3.51 30,000 0 0
23/10/2009
3.67
 875,900 3.74 3.90 3.48 264,800 0 0
22/10/2009
3.74
 1,073,200 3.53 3.74 3.63 130,000 0 0
21/10/2009
3.53
 1,042,200 3.34 3.53 3.32 0 0 0
20/10/2009
3.34
 735,700 3.32 3.40 3.29 50,500 330,000 0
19/10/2009
3.32
 686,800 3.32 3.32 3.22 170,000 100,000 0
16/10/2009
3.32
 436,700 3.39 3.39 3.27 0 0 0
15/10/2009
3.39
 732,100 3.41 3.57 3.35 600 3,100 0
14/10/2009
3.41
 697,400 3.48 3.48 3.25 200 0 0
13/10/2009
3.48
 903,800 3.36 3.60 3.36 1,500 14,000 0
12/10/2009
3.36
 628,300 3.16 3.36 3.32 0 0 0
09/10/2009
3.16
 787,500 2.99 3.16 2.98 1,000 0 0
08/10/2009
2.99
 275,000 2.95 3.01 2.93 800 3,000 0
07/10/2009
2.95
 711,900 2.94 2.98 2.92 300 0 0
06/10/2009
2.94
 342,000 2.92 3.02 2.91 27,000 0 0
05/10/2009
2.92
 319,600 3.02 3.09 2.90 11,000 0 0
02/10/2009
3.02
 780,500 2.97 3.09 2.81 359,900 0 0
01/10/2009
2.97
 715,000 2.92 3.05 2.88 190,000 600 0
30/09/2009
2.92
 273,200 3.03 3.04 2.92 25,000 61,000 0
29/09/2009
3.03
 944,600 2.98 3.08 2.99 0 50,000 0
28/09/2009
2.98
 669,500 2.99 3.02 2.95 0 0 0
25/09/2009
2.99
 489,900 2.96 3.01 2.88 40,000 500 0
24/09/2009
2.96
 301,700 3.04 3.09 2.94 30,700 0 0
23/09/2009
3.04
 596,900 3.06 3.21 3.02 111,000 0 0
22/09/2009
3.06
 1,000,400 2.95 3.12 2.94 0 5,500 0
21/09/2009
2.95
 643,800 2.80 2.95 2.78 500 0 0
18/09/2009
2.80
 269,500 2.77 2.81 2.70 0 0 0
17/09/2009
2.77
 219,000 2.72 2.78 2.71 0 0 0
16/09/2009
2.72
 251,200 2.75 2.82 2.72 0 2,500 0
15/09/2009
2.75
 175,000 2.75 2.77 2.72 0 0 0
14/09/2009
2.75
 268,700 2.75 2.78 2.71 0 200 0
11/09/2009
2.75
 271,500 2.69 2.76 2.67 0 23,500 0
10/09/2009
2.69
 52,600 2.71 2.77 2.69 400 2,500 0
09/09/2009
2.71
 119,200 2.74 2.78 2.69 0 5,000 0
08/09/2009
2.74
 149,600 2.65 2.75 2.67 0 20,000 0
07/09/2009
2.65
 419,100 2.64 2.66 2.58 69,400 1,200 0
04/09/2009
2.64
 356,300 2.67 2.76 2.59 75,000 7,000 0
03/09/2009
2.67
 481,400 2.77 2.77 2.63 0 0 0
01/09/2009
2.77
 200,600 2.86 2.86 2.71 0 5,000 0
31/08/2009
2.86
 324,200 2.85 2.97 2.81 0 0 0
28/08/2009
2.85
 205,600 2.81 2.86 2.78 5,000 0 0
27/08/2009
2.81
 311,500 2.76 2.88 2.71 0 0 0
26/08/2009
2.76
 536,900 2.61 2.76 2.61 13,200 0 0
25/08/2009
2.61
 435,200 2.53 2.63 2.51 20,000 0 0
24/08/2009
2.53
 352,500 2.49 2.57 2.47 56,100 4,900 0
21/08/2009
2.49
 316,500 2.54 2.59 2.47 0 200 0
20/08/2009
2.54
 479,300 2.54 2.56 2.50 0 5,000 0
19/08/2009
2.54
 529,300 2.54 2.59 2.51 0 1,800 0
18/08/2009
2.54
 593,200 2.47 2.57 2.44 35,700 0 0
17/08/2009
2.47
 363,700 2.47 2.51 2.25 132,500 7,000 0
14/08/2009
2.47
 417,900 2.38 2.47 2.37 152,300 0 0
13/08/2009
2.38
 379,000 2.39 2.55 2.37 28,000 0 0
12/08/2009
2.39
 262,800 2.39 2.44 2.36 53,800 0 0
11/08/2009
2.39
 198,000 2.41 2.41 2.32 40,000 0 0
10/08/2009
2.41
 307,300 2.34 2.43 2.36 40,000 0 0
07/08/2009
2.34
 308,800 2.31 2.36 2.28 17,500 0 0
06/08/2009
2.31
 492,500 2.32 2.40 2.28 15,000 0 0

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