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)
05/08/2009
2.32
 386,300 2.20 2.33 2.20 92,900 0 0
04/08/2009
2.20
 230,500 2.20 2.31 2.20 40,000 0 0
03/08/2009
2.20
 206,000 2.22 2.24 2.18 20,000 0 0
31/07/2009
2.22
 238,300 2.17 2.24 2.17 2,000 0 0
30/07/2009
2.17
 164,500 2.20 2.20 2.13 34,800 0 0
29/07/2009
2.20
 236,500 2.21 2.28 2.17 45,600 5,000 0
28/07/2009
2.21
 373,300 2.32 2.36 2.18 40,000 0 0
27/07/2009
2.32
 400,000 2.27 2.43 2.20 0 0 0
24/07/2009
2.27
 308,300 2.15 2.27 2.26 2,000 0 0
23/07/2009
2.15
 288,300 2.03 2.17 1.97 0 0 0
22/07/2009
2.03
 152,400 2.00 2.09 1.99 500 0 0
21/07/2009
2.00
 188,800 1.96 2.05 1.97 0 0 0
20/07/2009
1.96
 185,900 2.04 2.09 1.93 2,000 500 0
17/07/2009
2.04
 266,400 2.09 2.10 2.03 5,000 0 0
16/07/2009
2.09
 174,300 2.05 2.17 2.05 1,300 500 0
15/07/2009
2.05
 117,900 2.03 2.11 2.03 0 0 0
14/07/2009
2.03
 372,700 2.00 2.16 1.97 500 0 0
13/07/2009
2.00
 171,200 2.10 2.11 1.97 0 500 0
10/07/2009
2.10
 190,500 2.16 2.17 2.06 0 2,500 0
09/07/2009
2.16
 228,500 2.17 2.20 2.14 20,500 0 0
08/07/2009
2.17
 147,400 2.21 2.21 2.11 13,000 0 0
07/07/2009
2.21
 547,900 2.20 2.32 2.17 41,000 0 0
06/07/2009
2.20
 325,900 2.11 2.20 2.12 4,600 0 0
03/07/2009
2.11
 383,700 2.01 2.11 1.93 0 0 0
02/07/2009
2.01
 380,200 1.90 2.01 1.89 500 0 0
01/07/2009
1.90
 458,100 1.98 1.98 1.87 5,500 0 0
30/06/2009
1.98
 211,800 2.07 2.17 1.96 0 0 0
29/06/2009
2.07
 207,800 2.12 2.15 2.06 3,700 0 0
26/06/2009
2.12
 253,600 2.13 2.26 2.06 1,500 500 0
25/06/2009
2.13
 251,000 2.14 2.27 2.01 5,300 500 0
24/06/2009
2.14
 101,600 1.99 2.14 1.90 5,000 0 0
23/06/2009
1.99
 609,900 2.13 2.13 1.99 0 0 0
22/06/2009
2.13
 489,900 2.27 2.27 2.12 0 0 0
19/06/2009
2.27
 631,400 2.37 2.42 2.25 1,000 0 0
18/06/2009
2.37
 233,100 2.51 2.55 2.32 6,000 0 0
17/06/2009
2.51
 544,600 2.42 2.55 2.28 0 0 0
16/06/2009
2.42
 1,015,100 2.45 2.45 2.37 0 0 0
15/06/2009
2.45
 1,521,700 2.32 2.45 2.14 0 171,500 0
12/06/2009
2.32
 486,400 2.37 2.47 2.20 0 0 0
11/06/2009
2.37
 846,900 2.34 2.51 2.21 0 10,900 0
10/06/2009
2.34
 268,200 2.43 2.51 2.34 0 5,100 0
09/06/2009
2.43
 866,000 2.65 2.78 2.43 10,000 1,000 0
08/06/2009
2.65
 1,258,400 2.48 2.65 2.48 0 13,000 0
05/06/2009
2.48
 593,500 2.33 2.48 2.44 0 0 0
04/06/2009
2.33
 481,700 2.20 2.33 2.09 0 5,000 0
03/06/2009
2.20
 893,700 2.06 2.20 2.06 1,000 0 0
02/06/2009
2.06
 1,053,500 1.96 2.06 2.01 4,900 0 0
01/06/2009
1.96
 547,400 1.83 1.96 1.78 0 4,000 0
29/05/2009
1.83
 177,100 1.82 1.89 1.74 0 0 0
28/05/2009
1.82
 278,700 1.93 1.93 1.80 6,000 0 0
27/05/2009
1.93
 267,700 1.93 2.03 1.86 0 0 0
26/05/2009
1.93
 408,300 1.86 1.97 1.86 0 0 0
25/05/2009
1.86
 373,400 1.75 1.86 1.76 0 0 0
22/05/2009
1.75
 158,500 1.80 1.80 1.71 0 0 0
21/05/2009
1.80
 196,500 1.83 1.83 1.78 0 0 0
20/05/2009
1.83
 366,800 1.86 1.87 1.78 0 0 0
19/05/2009
1.86
 268,600 1.78 1.91 1.78 0 0 0
18/05/2009
1.78
 134,700 1.76 1.87 1.76 0 0 0
15/05/2009
1.76
 152,600 1.70 1.76 1.76 0 0 0
14/05/2009
1.70
 268,300 1.70 1.76 1.61 0 0 0
13/05/2009
1.70
 230,700 1.77 1.82 1.67 0 0 0
12/05/2009
1.77
 316,000 1.79 1.84 1.70 0 0 0
11/05/2009
1.79
 165,300 1.93 2.00 1.79 0 0 0
08/05/2009
1.93
 249,500 1.90 2.01 1.78 0 0 0
07/05/2009
1.90
 273,100 1.78 1.90 1.88 2,000 0 0
06/05/2009
1.78
 669,100 1.68 1.79 1.57 2,000 0 0
05/05/2009
1.68
 38,900 1.57 1.68 1.68 0 0 0
04/05/2009
1.57
 400 1.52 1.57 1.57 0 0 0
29/04/2009
1.52
 189,100 1.45 1.52 1.37 2,000 1,800 0
28/04/2009
1.45
 158,600 1.46 1.48 1.38 2,000 1,000 0
27/04/2009
1.46
 149,000 1.49 1.53 1.45 0 0 0
24/04/2009
1.49
 214,400 1.57 1.59 1.48 0 0 0
23/04/2009
1.57
 194,000 1.67 1.67 1.55 0 0 0
22/04/2009
1.67
 451,600 1.63 1.70 1.56 0 0 0
21/04/2009
1.63
 65,600 1.75 1.75 1.63 0 0 0
20/04/2009
1.75
 4,100 1.83 1.83 1.75 0 0 0
17/04/2009
1.83
 335,300 1.97 2.07 1.83 0 0 0
16/04/2009
1.97
 495,900 1.91 2.09 1.87 111,800 0 0
15/04/2009
1.91
 584,400 2.03 2.14 1.89 1,000 0 0
14/04/2009
2.03
 490,600 1.90 2.03 1.97 56,500 3,000 0
13/04/2009
1.90
 17,800 1.78 1.90 1.90 0 0 0
10/04/2009
1.78
 82,600 1.71 1.78 1.78 0 0 0
09/04/2009
1.71
 500,200 1.51 1.71 1.55 0 0 0
08/04/2009
1.51
 443,100 1.55 1.65 1.48 0 0 0
07/04/2009
1.55
 367,300 1.45 1.55 1.52 0 0 0
03/04/2009
1.45
 176,500 1.37 1.45 1.42 0 0 0
02/04/2009
1.37
 280,500 1.30 1.37 1.31 0 0 0
01/04/2009
1.30
 132,800 1.26 1.31 1.24 0 0 0
31/03/2009
1.26
 68,800 1.20 1.26 1.16 0 0 0
30/03/2009
1.20
 60,600 1.21 1.24 1.19 0 0 0
27/03/2009
1.21
 101,500 1.26 1.30 1.19 0 2,000 0
26/03/2009
1.26
 150,100 1.26 1.30 1.25 2,300 0 0
25/03/2009
1.26
 67,800 1.24 1.28 1.19 0 0 0
24/03/2009
1.24
 157,900 1.17 1.24 1.22 0 0 0
23/03/2009
1.17
 57,000 1.21 1.21 1.15 0 0 0
20/03/2009
1.21
 135,600 1.24 1.24 1.19 0 0 0
19/03/2009
1.24
 148,700 1.29 1.37 1.23 4,000 0 0
18/03/2009
1.29
 354,600 1.23 1.29 1.28 2,000 0 0
17/03/2009
1.23
 167,900 1.17 1.23 1.15 0 0 0
16/03/2009
1.17
 68,600 1.14 1.17 1.14 0 0 0

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