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)
16/10/2008
1.75
 133,900 1.92 1.92 1.74 300 0 0
15/10/2008
1.92
 366,000 1.81 1.93 1.75 0 0 0
14/10/2008
1.81
 11,900 1.70 1.81 1.81 0 0 0
13/10/2008
1.70
 149,500 1.70 1.81 1.58 500 0 0
10/10/2008
1.70
 131,500 1.84 1.84 1.70 0 0 0
09/10/2008
1.84
 262,400 1.77 1.90 1.68 0 2,000 0
08/10/2008
1.77
 337,300 1.89 1.89 1.76 0 0 0
07/10/2008
1.89
 47,700 2.02 2.02 1.89 0 0 0
06/10/2008
2.02
 171,600 2.12 2.24 1.96 0 0 0
03/10/2008
2.12
 454,800 1.98 2.12 1.98 0 0 0
02/10/2008
1.98
 450,600 1.87 1.98 1.91 0 0 0
01/10/2008
1.87
 277,600 1.83 1.95 1.77 0 0 0
30/09/2008
1.83
 3,200 1.97 1.97 1.83 0 0 0
29/09/2008
1.97
 149,200 2.01 2.09 1.92 0 0 0
26/09/2008
2.01
 176,900 1.98 2.06 1.93 0 500 0
25/09/2008
1.98
 179,300 1.82 1.98 1.82 0 0 0
24/09/2008
1.82
 128,500 1.83 1.91 1.80 100 0 0
23/09/2008
1.83
 408,400 1.84 1.95 1.71 0 500 0
22/09/2008
1.84
 5,600 1.79 1.84 1.84 0 0 0
19/09/2008
1.79
 133,400 1.68 1.79 1.57 0 0 0
18/09/2008
1.68
 27,700 1.80 1.80 1.68 0 0 0
17/09/2008
1.80
 228,700 1.91 1.91 1.80 500 0 0
16/09/2008
1.91
 149,500 2.11 2.11 1.91 500 0 0
15/09/2008
2.11
 253,100 1.99 2.13 1.86 0 100 0
12/09/2008
1.99
 186,800 2.11 2.11 1.99 0 2,300 0
11/09/2008
2.11
 310,600 2.25 2.30 2.11 0 500 0
10/09/2008
2.25
 263,600 2.22 2.46 2.15 0 0 0
09/09/2008
2.22
 255,500 2.34 2.47 2.19 0 0 0
08/09/2008
2.34
 411,200 2.44 2.44 2.34 500 0 0
05/09/2008
2.44
 283,500 2.60 2.64 2.41 0 1,300 0
04/09/2008
2.60
 536,900 2.43 2.60 2.31 1,000 1,600 0
03/09/2008
2.43
 64,300 2.40 2.43 2.43 0 0 0
29/08/2008
2.40
 643,800 2.18 2.40 2.11 0 300 0
28/08/2008
2.18
 757,800 2.34 2.50 2.18 2,500 0 0
27/08/2008
2.34
 178,200 2.19 2.34 2.34 0 0 0
26/08/2008
2.19
 24,200 2.05 2.19 2.19 0 0 0
25/08/2008
2.05
 30,400 1.92 2.05 2.05 0 0 0
22/08/2008
1.92
 274,200 1.84 1.92 1.85 0 0 0
21/08/2008
1.84
 291,900 1.68 1.84 1.65 1,600 0 0
20/08/2008
1.68
 373,800 1.70 1.81 1.57 500 0 0
19/08/2008
1.70
 601,500 1.60 1.70 1.60 900 1,000 0
18/08/2008
1.60
 199,600 1.50 1.60 1.57 0 1,800 0
15/08/2008
1.50
 6,800 1.44 1.50 1.50 0 0 0
14/08/2008
1.44
 89,800 1.40 1.44 1.44 0 0 0
13/08/2008
1.40
 320,100 1.35 1.40 1.32 1,000 0 0
12/08/2008
1.35
 270,500 1.30 1.35 1.31 1,800 0 0
11/08/2008
1.30
 21,800 1.27 1.30 1.29 0 0 0
08/08/2008
1.27
 147,300 1.22 1.27 1.22 0 0 0
07/08/2008
1.22
 171,800 1.21 1.22 1.18 1,000 0 0
06/08/2008
1.21
 254,600 1.17 1.21 1.13 0 0 0
05/08/2008
1.17
 47,100 1.21 1.21 1.17 0 0 0
04/08/2008
1.21
 80,100 1.25 1.25 1.21 0 0 0
01/08/2008
1.25
 159,300 1.30 1.34 1.25 0 0 0
31/07/2008
1.30
 170,800 1.33 1.35 1.27 0 0 0
30/07/2008
1.33
 252,600 1.31 1.35 1.26 2,000 44,000 0
29/07/2008
1.31
 152,100 1.27 1.31 1.27 0 0 0
28/07/2008
1.27
 65,500 1.21 1.27 1.21 0 0 0
25/07/2008
1.21
 146,400 1.21 1.30 1.21 0 0 0
24/07/2008
1.21
 453,000 1.29 1.30 1.21 0 0 0
23/07/2008
1.29
 351,300 1.29 1.32 1.25 0 0 0
22/07/2008
1.29
 600 1.34 1.34 1.29 0 0 0
21/07/2008
1.34
 131,800 1.40 1.45 1.34 800 0 0
18/07/2008
1.40
 400,500 1.35 1.40 1.35 1,000 21,000 0
17/07/2008
1.35
 100 1.32 1.35 1.35 0 0 0
16/07/2008
1.32
 450,900 1.27 1.32 1.22 2,300 30,000 0
15/07/2008
1.27
 9,300 1.22 1.27 1.27 0 0 0
14/07/2008
1.22
 1,400 1.18 1.22 1.22 0 0 0
11/07/2008
1.18
 9,300 1.14 1.18 1.18 0 0 0
10/07/2008
1.14
 2,800 1.09 1.14 1.14 0 0 0
09/07/2008
1.09
 700 1.09 1.09 1.09 0 0 0
08/07/2008
1.09
 303,500 1.07 1.09 1.01 1,000 15,000 0
07/07/2008
1.07
 490,400 1.03 1.07 0.99 47,500 0 0
04/07/2008
1.03
 67,900 0.99 1.03 1.03 0 0 0
03/07/2008
0.99
 19,000 0.97 0.99 0.99 0 0 0
02/07/2008
0.97
 281,700 0.94 0.97 0.92 11,200 0 0
01/07/2008
0.94
 80,300 0.91 0.94 0.90 0 0 0
30/06/2008
0.91
 175,300 0.91 0.92 0.87 100 0 0
27/06/2008
0.91
 135,700 0.93 0.94 0.88 0 0 0
26/06/2008
0.93
 144,500 0.92 0.95 0.88 0 0 0
25/06/2008
0.92
 108,500 0.89 0.92 0.88 4,000 0 0
24/06/2008
0.89
 74,700 0.88 0.89 0.86 0 0 0
23/06/2008
0.88
 185,100 0.87 0.89 0.84 1,000 0 0
20/06/2008
0.87
 2,500 0.90 0.90 0.87 0 0 0
19/06/2008
0.90
 500 0.91 0.91 0.90 0 0 0
18/06/2008
0.91
 84,100 0.93 0.95 0.91 0 0 0
17/06/2008
0.93
 1,100 0.91 0.93 0.93 0 0 0
16/06/2008
0.91
 1,000 0.88 0.91 0.91 0 0 0
13/06/2008
0.88
 23,700 0.86 0.88 0.88 0 0 0
12/06/2008
0.86
 74,100 0.87 0.87 0.85 0 0 0
11/06/2008
0.87
 175,000 0.84 0.87 0.82 2,000 39,300 0
10/06/2008
0.84
 1,600 0.87 0.87 0.84 0 0 0
09/06/2008
0.87
 700 0.89 0.89 0.87 0 0 0
06/06/2008
0.89
 900 0.91 0.91 0.89 600 0 0
05/06/2008
0.91
 500 0.94 0.94 0.91 0 0 0
04/06/2008
0.94
 600 0.96 0.96 0.94 0 0 0
03/06/2008
0.96
 600 0.99 0.99 0.96 0 600 0
02/06/2008
0.99
 1,200 1.02 1.02 0.99 0 0 0
30/05/2008
1.02
 6,400 1.05 1.05 1.02 500 6,400 0
29/05/2008
1.05
 15,900 1.08 1.08 1.05 0 0 0
28/05/2008
1.08
 18,900 1.11 1.11 1.08 0 0 0

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