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)
25/08/2023
15.32
 3,818,400 15.22 15.65 15.19 3,000 471,400 -10.9
24/08/2023
15.22
 4,910,200 15.02 15.42 14.79 34,600 283,900 -5.7
23/08/2023
15.02
 4,299,000 15.68 15.68 15.02 1,000 60,000 -1.4
22/08/2023
15.48
 9,571,100 14.76 15.48 13.80 426,100 544,300 -2.8
21/08/2023
14.69
 7,644,700 15.65 15.81 14.56 456,200 8,100 10.2
18/08/2023
15.65
 10,369,500 16.80 17.00 15.65 122,100 264,100 -3.7
17/08/2023
16.80
 6,482,600 17.26 17.43 16.80 30,600 42,300 -0.3
16/08/2023
17.23
 6,585,900 17.16 17.39 17.03 8,800 0 0.2
15/08/2023
17.26
 6,255,100 17.26 17.59 17.16 500 5,600 -0.1
14/08/2023
17.19
 8,260,500 17.39 17.39 17.06 0 18,300 -0.5
11/08/2023
17.29
 7,875,500 17.13 17.29 16.90 1,700 64,000 -1.6
10/08/2023
17.03
 15,072,700 18.12 18.28 17.00 14,900 1,300 0.4
09/08/2023
17.99
 8,190,100 18.68 18.68 17.95 22,300 6,800 0.4
08/08/2023
18.41
 14,812,500 17.43 18.41 17.33 49,600 17,800 0.9
07/08/2023
17.23
 6,794,600 17.46 17.59 17.19 2,100 151,800 -3.9
04/08/2023
17.13
 6,491,800 17.39 17.39 17.13 0 45,800 -1.2
03/08/2023
17.19
 15,005,400 17.03 17.66 17.00 0 1,800 0.0
02/08/2023
16.80
 6,064,300 16.47 16.80 16.44 117,800 7,800 2.8
01/08/2023
16.37
 9,102,600 16.44 16.83 16.37 218,600 830,400 -15.3
31/07/2023
16.37
 6,367,100 16.63 16.70 16.34 8,800 555,800 -13.6
28/07/2023
16.54
 7,185,400 16.83 16.83 16.54 1,100 1,700 0.0
27/07/2023
16.73
 7,967,800 17.26 17.29 16.60 300 41,200 -1.0
26/07/2023
17.13
 7,552,400 16.57 17.13 16.54 128,500 262,300 -3.4
25/07/2023
16.57
 8,201,600 16.87 16.93 16.44 43,600 4,600 1.0
24/07/2023
16.73
 8,011,100 17.19 17.29 16.70 10,200 22,900 -0.3
21/07/2023
17.16
 11,199,000 16.47 17.29 16.40 264,400 69,100 5.1
20/07/2023
16.37
 6,939,100 16.60 16.67 16.34 0 1,604,600 -40.1
19/07/2023
16.54
 6,843,100 16.47 16.77 16.27 5,100 971,800 -24.2
18/07/2023
16.44
 9,146,900 16.73 16.93 16.44 24,600 577,300 -14.0
17/07/2023
16.67
 5,317,700 17.13 17.26 16.54 20,000 51,800 -0.8
14/07/2023
17.13
 7,468,600 17.43 17.43 16.80 800 13,800 -0.3
13/07/2023
17.23
 6,550,400 16.80 17.33 16.70 2,700 600 0.1
12/07/2023
16.73
 4,735,700 17.06 17.13 16.73 200 6,000 -0.1
11/07/2023
16.93
 8,129,900 16.04 17.13 15.94 1,015,500 8,700 25.2
10/07/2023
16.01
 7,193,600 16.21 16.21 15.88 400 9,300 -0.2
07/07/2023
16.11
 7,701,900 15.88 16.24 15.58 52,400 141,700 -2.2
06/07/2023
15.81
 10,973,700 15.51 15.81 14.99 650,900 12,500 14.9
05/07/2023
15.32
 7,821,100 15.32 15.45 15.05 824,300 105,500 16.7
04/07/2023
15.02
 13,559,600 14.30 15.02 14.16 190,400 35,100 3.5
03/07/2023
14.07
 3,990,700 14.16 14.33 13.97 500 2,500 0.0
30/06/2023
14.03
 3,909,300 13.90 14.13 13.87 0 8,500 -0.2
29/06/2023
13.83
 5,471,700 14.49 14.49 13.83 61,100 500,100 -9.5
28/06/2023
14.43
 6,000,900 14.36 14.43 13.97 510,200 600 11.0
27/06/2023
14.16
 6,890,000 14.56 14.63 14.13 2,200 11,200 -0.2
26/06/2023
14.30
 9,213,000 14.03 14.30 13.18 900 15,400 -0.3
23/06/2023
13.87
 6,697,900 14.16 14.26 13.80 550,100 500,100 1.1
22/06/2023
14.00
 5,511,900 13.97 14.16 13.90 786,500 45,900 15.7
21/06/2023
13.90
 10,251,900 14.13 14.39 13.87 1,251,500 24,300 26.5
20/06/2023
14.00
 6,954,400 13.97 14.00 13.54 0 226,600 -4.7
19/06/2023
13.74
 7,099,900 13.37 13.80 13.37 20,500 5,500 0.3
16/06/2023
13.34
 6,323,800 13.74 13.74 13.18 301,000 20,400 5.8
15/06/2023
13.37
 12,301,800 12.65 13.37 12.62 492,400 1,000 9.8
14/06/2023
12.52
 3,938,000 12.71 12.81 12.52 5,200 3,800 0.0
13/06/2023
12.62
 3,609,700 12.71 12.88 12.62 2,000 1,500 0.0
12/06/2023
12.52
 6,259,200 12.95 12.95 12.15 10,600 1,200 0.2
09/06/2023
12.71
 6,597,800 13.18 13.18 12.39 1,300 115,600 -2.2
08/06/2023
12.95
 8,991,700 12.98 13.44 12.91 10,200 499,800 -9.7
07/06/2023
12.95
 5,156,500 12.81 13.21 12.78 5,500 38,400 -0.7
06/06/2023
12.81
 3,897,500 12.78 12.91 12.62 3,500 7,300 -0.1
05/06/2023
12.62
 6,579,400 13.18 13.18 12.58 24,600 6,300 0.4
02/06/2023
13.04
 9,046,400 12.98 13.34 12.85 25,000 27,500 0.0
01/06/2023
12.91
 4,293,700 13.24 13.31 12.88 11,500 77,000 -1.3
31/05/2023
13.18
 7,623,300 12.58 13.18 12.45 1,800 88,100 -1.7
30/05/2023
12.52
 6,138,100 12.71 12.71 12.12 53,100 111,100 -1.1
29/05/2023
12.58
 4,085,400 12.88 12.88 12.48 1,400 2,000 0.0
26/05/2023
12.71
 4,554,000 12.42 12.71 12.25 234,000 0 4.5
25/05/2023
12.42
 5,228,200 12.65 12.75 12.42 281,200 34,500 4.7
24/05/2023
12.65
 6,530,300 12.71 12.85 12.35 261,500 156,100 2.0
23/05/2023
12.65
 9,215,100 12.25 12.65 12.19 257,900 89,400 3.2
22/05/2023
12.02
 7,322,400 12.29 12.29 11.89 1,000 678,400 -12.4
19/05/2023
11.92
 8,023,600 11.53 11.92 11.33 268,000 15,000 4.5
18/05/2023
11.36
 7,293,600 11.36 11.73 11.30 387,500 55,000 5.8
17/05/2023
11.23
 12,174,000 11.33 11.66 11.10 75,500 152,200 -1.3
16/05/2023
11.03
 8,348,200 10.41 11.03 10.38 150,400 30,600 2.0
15/05/2023
10.34
 5,803,100 10.80 10.80 10.34 0 123,600 -2.0
12/05/2023
10.57
 6,769,500 10.31 10.61 10.28 243,400 16,300 3.6
11/05/2023
10.21
 3,720,700 10.21 10.38 10.15 94,900 0 1.5
10/05/2023
10.08
 3,104,200 10.15 10.21 10.05 139,300 0 2.1
09/05/2023
10.01
 2,753,200 10.01 10.15 9.91 18,100 16,500 0.0
08/05/2023
9.95
 4,412,700 9.88 10.01 9.65 37,800 304,800 -4.0
05/05/2023
9.75
 3,139,300 9.75 10.01 9.65 52,400 107,500 -0.8
04/05/2023
9.75
 3,144,700 9.49 9.82 9.42 6,500 3,700 0.0
03/05/2023
8.79
 905,000 8.96 8.96 8.79 1,900 1,800 0.0
02/05/2023
9.82
 3,233,100 9.75 10.01 9.72 300,410 1,600 4.5
01/05/2023
10.47
 5,381,800 9.95 10.47 9.91 159,300 5,100 2.5
28/04/2023
9.65
 12,470,000 10.28 10.28 9.55 115,700 540,300 -6.3
27/04/2023
10.18
 3,340,800 10.21 10.34 10.01 36,100 34,800 0.0
26/04/2023
10.21
 3,021,600 10.08 10.31 9.85 72,700 3,500 1.1
25/04/2023
10.08
 4,830,600 9.91 10.21 9.85 490,100 20,500 7.2
24/04/2023
9.88
 6,659,000 10.41 10.41 9.88 205,800 125,825 1.2
21/04/2023
10.38
 5,517,200 10.61 10.64 10.08 19,900 243,100 -3.5
20/04/2023
10.44
 5,976,900 10.54 10.77 10.44 39,400 116,600 -1.2
19/04/2023
10.34
 6,580,300 10.41 10.64 10.28 6,600 21,800 -0.2
18/04/2023
10.28
 3,540,900 10.51 10.61 10.21 171,300 198,400 -0.4
17/04/2023
10.34
 8,613,500 9.78 10.34 9.75 308,100 416,010 -1.7
14/04/2023
9.68
 4,357,700 10.01 10.15 9.68 330,000 14,100 4.6
13/04/2023
9.82
 4,437,200 10.05 10.18 9.82 355,000 123,200 3.5
12/04/2023
10.01
 5,185,000 9.95 10.15 9.91 14,000 5,648 0.1
11/04/2023
9.91
 4,560,200 9.88 10.05 9.75 10,700 151,300 -2.1
10/04/2023
9.82
 9,983,000 9.55 10.01 9.42 124,600 413,810 -4.3

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