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)
12/01/2024
16.80
 9,896,700 17.13 17.16 16.70 5,300 0 0.1
11/01/2024
17.26
 7,109,800 17.36 17.66 17.13 400 58,500 -1.5
10/01/2024
17.36
 9,851,100 16.93 17.46 16.60 186,000 141,800 1.1
09/01/2024
17.00
 10,522,000 17.52 17.52 17.00 4,500 1,034,800 -27.0
08/01/2024
17.46
 8,756,000 17.72 17.95 17.43 1,400 1,517,500 -40.5
05/01/2024
17.85
 7,905,500 17.85 17.92 17.59 400 501,600 -13.4
04/01/2024
17.79
 10,606,800 17.95 18.05 17.75 13,400 114,500 -2.8
03/01/2024
17.95
 7,333,200 18.05 18.12 17.82 13,200 23,300 -0.3
02/01/2024
18.12
 10,819,700 18.12 18.38 17.92 19,700 3,000 0.5
01/01/2024
18.05
 12,237,600 17.99 18.15 17.59 32,400 6,400 0.7
29/12/2023
18.05
 12,237,600 17.99 18.15 17.59 32,400 6,400 0.7
28/12/2023
17.99
 9,204,400 17.95 18.18 17.79 13,000 7,100 0.2
27/12/2023
17.95
 14,943,200 17.79 18.05 17.52 51,500 25,100 0.7
26/12/2023
17.69
 13,213,800 17.36 17.69 17.33 63,200 10,800 1.4
25/12/2023
17.33
 8,390,700 17.23 17.46 17.13 8,100 6,100 0.1
22/12/2023
17.26
 7,291,400 17.29 17.46 17.03 1,400 331,100 -8.7
21/12/2023
17.43
 16,046,200 17.00 17.62 16.83 0 78,600 -2.1
20/12/2023
16.93
 7,248,900 16.67 17.03 16.57 0 47,100 -1.2
19/12/2023
16.67
 4,866,600 16.60 16.73 16.24 400 3,000 -0.1
18/12/2023
16.60
 4,491,200 16.67 16.77 16.50 16,600 515,500 -12.6
15/12/2023
16.73
 7,002,800 16.34 16.87 16.34 116,500 0 2.9
14/12/2023
16.47
 7,126,900 16.73 16.93 16.40 10,400 30,800 -0.5
13/12/2023
16.87
 8,378,000 17.23 17.26 16.67 4,100 550,200 -14.1
12/12/2023
17.23
 11,918,400 17.00 17.29 16.93 0 65,300 -1.7
11/12/2023
16.93
 8,234,400 16.83 16.96 16.54 6,800 467,000 -11.7
08/12/2023
16.77
 7,390,100 16.83 16.83 16.37 1,300 583,500 -14.7
07/12/2023
16.60
 12,794,700 17.03 17.26 16.17 53,000 504,300 -11.4
06/12/2023
17.03
 9,631,000 16.90 17.06 16.67 4,000 306,700 -7.7
05/12/2023
16.90
 8,712,200 17.00 17.03 16.63 0 17,000 -0.4
04/12/2023
16.90
 11,048,600 16.77 16.93 16.54 0 69,300 -1.8
01/12/2023
16.54
 10,828,500 16.27 16.57 16.14 11,600 110,900 -2.5
30/11/2023
16.27
 12,172,700 16.04 16.27 15.78 1,045,300 15,100 25.5
29/11/2023
15.94
 6,411,900 15.68 15.94 15.61 0 9,700 -0.2
28/11/2023
15.55
 6,156,200 15.35 15.55 14.82 114,300 6,200 2.5
27/11/2023
15.28
 5,367,600 15.88 15.88 15.28 6,900 25,400 -0.4
24/11/2023
15.81
 8,684,000 15.81 15.91 15.05 525,900 6,400 12.2
23/11/2023
15.81
 12,452,200 16.01 16.44 15.81 60,900 12,700 1.1
22/11/2023
15.81
 5,321,400 15.78 15.88 15.58 32,400 5,600 0.6
21/11/2023
15.78
 4,301,400 15.98 15.98 15.58 0 148,700 -3.5
20/11/2023
15.78
 6,597,500 15.55 15.94 15.45 4,700 2,900 0.0
17/11/2023
15.81
 12,225,700 15.81 16.04 15.48 3,200 19,900 -0.4
16/11/2023
15.68
 8,908,000 15.09 15.68 14.89 0 0 0
15/11/2023
15.09
 7,266,800 15.48 15.55 14.92 4,900 89,600 -2.0
14/11/2023
15.22
 5,757,500 15.42 15.42 14.89 800 95,000 -2.2
13/11/2023
15.15
 11,395,700 14.43 15.38 14.43 16,800 105,700 -2.0
10/11/2023
14.39
 6,641,700 14.10 14.76 13.97 32,600 31,700 0.0
09/11/2023
14.30
 7,518,200 14.16 14.56 13.93 105,600 389,400 -6.2
08/11/2023
14.00
 6,776,900 13.18 14.00 13.01 77,500 179,100 -2.0
07/11/2023
13.11
 4,114,900 12.78 13.37 12.68 62,200 180,900 -2.4
06/11/2023
12.91
 2,618,500 12.91 13.04 12.68 66,200 126,900 -1.2
03/11/2023
12.85
 3,175,900 13.18 13.18 12.65 83,100 101,700 -0.4
02/11/2023
13.04
 3,569,100 12.39 13.11 12.32 39,700 500 0.7
01/11/2023
12.25
 3,252,000 11.89 12.25 11.30 258,200 341,700 -1.5
31/10/2023
11.89
 3,435,800 12.78 12.91 11.89 108,000 100,000 0.1
30/10/2023
12.78
 1,921,900 13.11 13.41 12.78 71,600 900 1.4
27/10/2023
13.57
 5,244,100 13.44 14.26 12.71 400,800 15,800 7.7
26/10/2023
13.37
 5,340,900 13.77 13.83 13.37 16,700 53,500 -0.8
25/10/2023
14.36
 5,205,500 14.23 14.63 14.16 108,400 119,300 -0.2
24/10/2023
14.13
 2,813,300 13.83 14.13 13.70 186,300 149,200 0.8
23/10/2023
13.64
 2,087,900 13.90 13.93 13.44 1,100 37,400 -0.8
20/10/2023
13.83
 2,328,700 13.04 13.83 13.01 16,500 0 0.3
19/10/2023
13.04
 2,717,300 13.51 13.51 13.04 40,000 9,500 0.6
18/10/2023
13.31
 5,311,400 13.93 14.03 12.88 179,500 57,400 2.4
17/10/2023
13.83
 2,533,000 14.92 14.99 13.83 101,200 20,800 1.7
16/10/2023
14.79
 2,315,000 15.32 15.38 14.72 1,000 4,800 -0.1
13/10/2023
15.22
 3,870,600 14.72 15.22 14.66 34,600 68,500 -0.8
12/10/2023
15.02
 4,810,600 14.86 15.35 14.82 24,200 0 0.6
11/10/2023
14.76
 2,499,000 14.72 14.79 14.56 5,600 31,600 -0.6
10/10/2023
14.69
 3,295,500 14.82 15.09 14.69 75,700 2,000 1.7
09/10/2023
14.72
 3,496,800 14.82 14.95 14.59 5,800 39,200 -0.7
06/10/2023
14.69
 3,168,600 14.49 14.72 14.30 57,600 49,700 0.2
05/10/2023
14.43
 4,159,400 14.49 14.76 14.30 6,100 0 0.1
04/10/2023
14.30
 2,873,700 13.60 14.49 13.60 66,700 20,100 1.0
03/10/2023
14.03
 4,162,700 14.63 14.79 13.97 13,600 258,600 -5.4
02/10/2023
14.79
 3,424,400 14.56 14.92 14.39 0 3,500 -0.1
29/09/2023
14.43
 1,889,100 14.53 14.72 14.43 0 161,700 -3.6
28/09/2023
14.53
 1,741,500 14.66 14.69 14.39 10,400 500 0.2
27/09/2023
14.69
 3,293,100 13.83 14.69 13.60 103,200 1,400 2.2
26/09/2023
13.90
 4,569,700 14.23 14.92 13.90 173,200 600 3.8
25/09/2023
14.59
 5,667,800 15.35 15.88 14.59 18,900 91,700 -1.7
22/09/2023
15.68
 5,075,600 16.27 16.34 15.42 26,600 44,300 -0.4
21/09/2023
16.54
 4,116,300 16.70 16.83 16.47 5,000 13,800 -0.2
20/09/2023
16.73
 5,667,300 16.04 16.80 16.01 90,400 4,000 2.2
19/09/2023
16.01
 3,660,600 16.27 16.27 15.71 38,300 195,800 -3.8
18/09/2023
15.94
 3,732,400 16.31 16.37 15.68 0 0 0
15/09/2023
16.31
 4,106,700 16.14 16.37 15.98 0 63,300 -1.5
14/09/2023
16.07
 7,459,300 16.40 16.73 16.07 0 2,800 -0.1
13/09/2023
16.40
 6,303,600 17.00 17.00 16.31 0 86,400 -2.2
12/09/2023
16.93
 5,259,900 16.54 16.93 16.24 65,300 500 1.6
11/09/2023
16.47
 9,466,800 17.33 17.36 16.47 0 0 0
08/09/2023
17.13
 10,682,900 17.19 17.43 17.00 78,000 11,500 1.7
07/09/2023
17.06
 6,964,600 17.13 17.33 16.87 9,000 4,600 0.1
06/09/2023
17.06
 8,606,600 17.00 17.39 16.60 30,000 6,300 0.6
05/09/2023
16.87
 7,137,400 16.54 16.87 16.40 60,000 105,600 -1.2
04/09/2023
9.39
 2,997,100 9.35 9.49 9.32 68,600 300 1.0
01/09/2023
9.95
 5,277,800 10.61 10.84 9.95 1,004,200 216,400 11.9
31/08/2023
16.34
 7,606,800 15.68 16.40 15.51 400 1,000 0.0
30/08/2023
15.48
 4,546,700 15.65 15.75 15.48 33,100 106,200 -1.7
29/08/2023
15.68
 5,017,800 15.68 15.94 15.61 85,400 64,300 0.5
28/08/2023
15.65
 3,476,000 15.55 15.75 15.38 23,900 85,500 -1.5

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