CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.05
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
(2026-08-19) 		0.10 0.63% 49,450,000 -3,218,600 -84.5
15.85
26.75
16.05
2 tháng
(2026-07-20) 		-0.20 -1.23% 89,360,700 -3,426,600 -88.6
15.70
26.75
16.05
3 tháng
(2026-06-22) 		-2.70 -14.40% 117,868,200 -3,926,000 -97.9
15.70
26.75
16.05
6 tháng
(2026-03-23) 		-3.32 -17.16% 248,003,200 -4,413,300 -108.0
13.96
26.75
16.05
12 tháng
(2025-09-23) 		-7.90 -33% 895,884,600 -16,192,100 -422.3
13.96
26.75
16.05
24 tháng
(2024-09-30) 		-6.16 -27.73% 2,752,392,100 -35,468,442 -1,136.6
12.14
27.53
16.05
36 tháng
(2023-10-04) 		1.75 12.27% 4,740,907,500 -35,548,717 -1,125.0
10.44
27.53
16.05
60 tháng
(2021-10-14) 		-1.83 -10.24% 6,713,734,900 -27,658,373 -995.0
6.95
27.53
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
23.47
 7,448,200 23.82 23.89 23.43 95,800 924,300 -25.6
06/03/2025
23.74
 7,659,100 23.59 23.74 23.43 1,524,000 871,800 20.0
05/03/2025
23.32
 6,224,700 23.51 23.66 23.13 289,800 595,900 -9.4
04/03/2025
23.36
 7,921,100 23.20 23.36 22.78 1,265,400 1,476,400 -6.6
03/03/2025
23.28
 14,440,000 23.24 23.89 23.09 1,620,800 998,800 18.9
28/02/2025
22.67
 8,516,900 22.59 22.82 22.36 492,000 160,600 9.8
27/02/2025
22.55
 10,771,800 22.17 22.59 22.13 1,635,600 287,400 39.4
26/02/2025
21.98
 8,158,100 21.86 22.17 21.75 1,266,700 63,100 34.5
25/02/2025
21.67
 4,526,600 21.94 21.98 21.60 63,100 208,600 -4.1
24/02/2025
21.75
 6,597,600 21.52 22.02 21.48 307,600 808,100 -14.2
21/02/2025
21.40
 5,963,200 21.44 21.67 21.29 62,900 50,000 0.4
20/02/2025
21.33
 3,760,200 21.52 21.60 21.21 27,000 87,800 -1.7
19/02/2025
21.29
 7,428,900 21.06 21.52 20.98 1,608,600 45,900 43.4
18/02/2025
20.83
 3,737,900 20.91 21.17 20.79 0 77,500 -2.1
17/02/2025
20.94
 8,778,500 21.25 21.60 20.94 6,200 1,144,600 -31.7
14/02/2025
21.02
 7,085,800 20.83 21.17 20.79 250,600 1,041,200 -21.7
13/02/2025
20.68
 3,255,500 20.60 20.79 20.48 104,700 19,500 2.3
12/02/2025
20.48
 2,586,500 20.83 20.83 20.48 0 360,400 -9.7
11/02/2025
20.68
 8,384,500 20.22 20.71 20.18 681,800 1,003,800 -8.7
10/02/2025
20.06
 3,612,300 20.26 20.37 20.03 0 82,200 -2.2
07/02/2025
20.10
 3,363,300 20.10 20.29 19.99 308,000 627,000 -8.4
06/02/2025
20.10
 2,375,900 20.26 20.33 20.06 5,900 45,800 -1.1
05/02/2025
20.18
 2,551,100 20.45 20.45 20.18 52,600 126,100 -2.0
04/02/2025
20.29
 4,468,000 19.91 20.37 19.83 315,000 171,200 3.7
03/02/2025
22.67
 8,516,900 22.59 22.82 22.36 492,000 160,600 9.8
31/01/2025
12.14
 1,458,400 12.29 12.33 11.91 29,900 81,900 -0.8
30/01/2025
12.14
 1,458,400 12.29 12.33 11.91 29,900 81,900 -0.8
29/01/2025
12.14
 1,458,400 12.29 12.33 11.91 29,900 81,900 -0.8
28/01/2025
12.14
 1,458,400 12.29 12.33 11.91 29,900 81,900 -0.8
27/01/2025
12.14
 1,458,400 12.29 12.33 11.91 29,900 81,900 -0.8
24/01/2025
19.45
 2,319,400 19.64 19.68 19.45 2,500 1,400 0.0
23/01/2025
19.64
 4,441,400 19.49 19.76 19.37 206,400 129,500 2.0
22/01/2025
19.49
 6,229,100 20.03 20.14 19.49 4,100 74,300 -1.8
21/01/2025
20.03
 3,987,900 20.33 20.48 20.03 4,600 467,900 -12.2
20/01/2025
20.37
 2,167,500 20.52 20.75 20.37 51,800 60,700 -0.2
17/01/2025
20.41
 2,472,000 20.52 20.52 20.37 36,200 15,100 0.6
16/01/2025
20.41
 4,753,600 20.45 20.83 20.33 494,200 17,100 12.8
15/01/2025
20.33
 2,943,200 20.52 20.56 20.29 7,000 24,700 -0.5
14/01/2025
20.37
 1,335,900 20.83 20.83 20.37 1,000 16,600 -0.4
13/01/2025
20.71
 3,091,800 20.33 20.87 20.18 11,300 76,400 -1.8
10/01/2025
20.33
 3,538,800 20.37 20.60 20.06 29,800 73,300 -1.2
09/01/2025
20.37
 2,130,900 20.68 20.75 20.37 6,000 153,400 -4.0
08/01/2025
20.64
 2,680,700 20.48 20.75 20.45 199,400 27,600 4.6
07/01/2025
20.48
 3,992,700 20.56 20.87 20.41 35,600 489,900 -12.2
06/01/2025
20.29
 6,256,800 21.33 21.40 19.80 91,700 134,200 -1.3
03/01/2025
21.25
 4,662,500 21.75 21.75 21.21 31,700 215,500 -5.1
02/01/2025
21.67
 3,810,600 21.52 21.94 21.40 430,200 27,500 11.5
01/01/2025
21.25
 3,848,600 21.44 21.75 21.25 85,100 59,400 0.7
31/12/2024
21.25
 3,848,600 21.44 21.75 21.25 85,100 59,400 0.7
30/12/2024
21.52
 2,892,800 21.90 22.02 21.52 20,400 10,000 0.3
27/12/2024
21.86
 6,642,200 21.86 22.28 21.79 269,000 329,400 -1.7
26/12/2024
21.82
 4,364,400 21.98 21.98 21.60 339,400 76,600 7.5
25/12/2024
21.90
 6,247,600 22.17 22.17 21.79 40,900 383,900 -9.8
24/12/2024
22.13
 5,388,800 22.21 22.21 21.90 0 0 0
23/12/2024
22.05
 7,842,000 22.13 22.28 21.98 271,000 1,380,320 -32.1
20/12/2024
21.75
 4,092,500 21.48 21.90 21.48 65,300 98,200 -0.9
19/12/2024
21.71
 6,143,600 21.60 21.82 21.52 650,600 6,200 18.2
18/12/2024
21.94
 12,409,000 20.94 21.98 20.94 2,093,600 32,400 57.7
17/12/2024
20.83
 3,651,600 20.64 21.06 20.52 231,500 54,300 4.8
16/12/2024
20.52
 1,618,600 20.68 20.75 20.45 35,700 2,500 0.9
13/12/2024
20.48
 3,499,700 20.83 20.83 20.41 10,500 27,400 -0.5
12/12/2024
20.83
 1,936,500 20.83 20.98 20.79 1,800 22,800 -0.6
11/12/2024
20.83
 3,340,000 21.06 21.17 20.75 19,900 506,066 -13.3
10/12/2024
20.87
 2,296,400 20.91 21.10 20.83 100 118,100 -3.2
09/12/2024
20.91
 3,578,700 20.87 21.17 20.87 2,300 201,800 -5.5
06/12/2024
20.83
 5,196,900 20.68 21.21 20.68 463,800 10,900 12.4
05/12/2024
20.79
 4,296,100 20.06 20.83 19.91 241,700 57,600 5.0
04/12/2024
20.06
 3,293,100 20.37 20.52 20.06 17,500 136,900 -3.2
03/12/2024
20.45
 2,519,800 20.68 20.87 20.45 3,200 1,500 0.0
02/12/2024
20.75
 2,559,900 20.68 20.83 20.60 9,000 281,200 -7.4
29/11/2024
20.60
 2,509,900 20.22 20.60 20.22 418,100 28,400 10.4
28/11/2024
20.29
 1,886,900 20.52 20.52 20.18 0 34,600 -0.9
27/11/2024
20.37
 2,946,200 20.45 20.68 20.33 11,000 1,089,300 -28.8
26/11/2024
20.33
 3,202,300 20.22 20.60 20.22 245,900 433,400 -5.0
25/11/2024
20.22
 1,784,400 20.10 20.37 20.06 174,800 41,000 3.5
22/11/2024
20.10
 2,208,700 20.41 20.45 20.06 1,800 57,600 -1.5
21/11/2024
20.33
 1,577,100 20.14 20.33 20.06 39,200 61,600 -0.6
20/11/2024
20.06
 3,319,200 19.83 20.41 19.72 173,600 149,800 0.6
19/11/2024
19.83
 2,186,700 20.18 20.33 19.80 34,000 16,000 0.5
18/11/2024
20.18
 2,242,300 20.03 20.37 19.80 144,700 5,800 3.6
15/11/2024
19.99
 7,716,800 20.48 20.48 19.76 171,000 377,300 -5.5
14/11/2024
20.48
 7,010,200 21.33 21.44 20.41 26,000 1,000,000 -26.9
13/11/2024
21.37
 3,275,600 21.44 21.63 21.33 5,900 98,400 -2.6
12/11/2024
21.56
 7,168,300 21.21 21.82 21.21 362,400 1,600 10.1
11/11/2024
21.21
 5,064,000 21.10 21.40 20.91 0 101,000 -2.8
08/11/2024
21.10
 4,541,600 21.48 21.48 21.10 5,600 609,000 -16.8
07/11/2024
21.44
 6,467,000 21.44 21.86 21.37 2,000 1,250,700 -35.2
06/11/2024
21.40
 5,920,000 21.21 21.40 21.02 184,000 2,040,200 -51.2
05/11/2024
21.10
 4,151,600 21.21 21.21 20.87 0 1,177,300 -32.4
04/11/2024
21.06
 2,533,300 21.37 21.37 21.06 0 192,800 -5.3
01/11/2024
21.29
 2,477,600 21.40 21.44 21.14 0 427,700 -11.9
31/10/2024
21.44
 2,905,900 21.21 21.71 21.21 129,400 142,900 -0.4
30/10/2024
21.21
 5,637,200 21.40 21.52 21.02 21,700 1,021,500 -27.8
29/10/2024
21.52
 2,648,400 21.60 21.71 21.44 0 417,800 -11.8
28/10/2024
21.52
 3,082,100 21.37 21.63 21.21 199,900 154,600 1.3
25/10/2024
21.21
 3,550,600 21.60 21.63 21.21 0 232,600 -6.5
24/10/2024
21.44
 6,002,700 21.98 22.05 21.40 33,200 461,000 -12.2
23/10/2024
22.09
 4,033,900 21.86 22.09 21.71 72,100 385,800 -9.0
22/10/2024
21.75
 6,094,800 22.25 22.28 21.60 121,300 387,600 -7.7
21/10/2024
22.28
 3,208,100 22.55 22.55 22.28 300 203,500 -6.0

Chính sách bảo mật | Điều khoản sử dụng |