Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 29,800.00 | 29,900.00 | 29,550.00 | 29,750.00 | 22,744.26 | 4,560,550 |
| 2024-09-23 | 30,100.00 | 30,300.00 | 29,500.00 | 29,700.00 | 22,706.03 | 4,526,289 |
| 2024-09-20 | 30,350.00 | 30,350.00 | 29,850.00 | 30,200.00 | 23,088.29 | 7,785,702 |
| 2024-09-19 | 29,600.00 | 30,100.00 | 29,350.00 | 30,000.00 | 22,935.38 | 9,098,432 |
| 2024-09-18 | 29,900.00 | 29,900.00 | 29,400.00 | 29,450.00 | 22,514.90 | 5,422,995 |
| 2024-09-17 | 29,250.00 | 29,700.00 | 29,050.00 | 29,700.00 | 22,706.03 | 5,193,344 |
| 2024-09-16 | 29,650.00 | 30,000.00 | 29,200.00 | 29,250.00 | 22,362.00 | 6,603,704 |
| 2024-09-13 | 29,300.00 | 29,600.00 | 29,050.00 | 29,450.00 | 22,514.90 | 7,027,328 |
| 2024-09-12 | 29,400.00 | 29,650.00 | 29,000.00 | 29,250.00 | 22,362.00 | 7,099,842 |
| 2024-09-11 | 29,750.00 | 29,800.00 | 29,000.00 | 29,150.00 | 22,285.55 | 6,729,671 |
| 2024-09-10 | 29,200.00 | 30,600.00 | 29,100.00 | 29,600.00 | 22,629.58 | 20,431,415 |
| 2024-09-09 | 27,850.00 | 29,200.00 | 27,800.00 | 28,950.00 | 22,132.65 | 8,623,160 |
| 2024-09-06 | 28,150.00 | 28,150.00 | 27,500.00 | 27,900.00 | 21,329.91 | 7,180,857 |
| 2024-09-05 | 28,200.00 | 28,450.00 | 27,850.00 | 28,150.00 | 21,521.04 | 4,442,569 |
| 2024-09-04 | 28,000.00 | 28,200.00 | 27,650.00 | 27,900.00 | 21,329.91 | 5,073,947 |
| 2024-09-03 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 21,750.39 | 0 |
| 2024-09-02 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 21,750.39 | 0 |
| 2024-08-30 | 28,900.00 | 28,900.00 | 28,300.00 | 28,450.00 | 21,750.39 | 3,923,248 |
| 2024-08-29 | 28,500.00 | 29,100.00 | 28,450.00 | 28,800.00 | 22,017.97 | 10,759,565 |
| 2024-08-28 | 28,200.00 | 28,600.00 | 27,900.00 | 28,450.00 | 21,750.39 | 8,274,498 |
| 2024-08-27 | 27,550.00 | 28,200.00 | 27,500.00 | 28,100.00 | 21,482.81 | 5,833,094 |
| 2024-08-26 | 28,300.00 | 28,350.00 | 27,550.00 | 27,550.00 | 21,062.33 | 3,256,450 |
| 2024-08-23 | 27,950.00 | 28,050.00 | 27,500.00 | 28,050.00 | 21,444.58 | 6,071,632 |
| 2024-08-22 | 28,500.00 | 28,500.00 | 27,900.00 | 27,950.00 | 21,368.13 | 5,245,895 |
| 2024-08-21 | 28,500.00 | 28,800.00 | 28,250.00 | 28,350.00 | 21,673.94 | 4,663,590 |
| 2024-08-20 | 28,600.00 | 28,750.00 | 28,050.00 | 28,450.00 | 21,750.39 | 6,287,500 |
| 2024-08-19 | 27,600.00 | 28,700.00 | 27,400.00 | 28,450.00 | 21,750.39 | 13,131,160 |
| 2024-08-16 | 26,950.00 | 27,850.00 | 26,850.00 | 27,400.00 | 20,947.65 | 6,617,100 |
| 2024-08-15 | 27,100.00 | 27,100.00 | 26,200.00 | 26,850.00 | 20,527.17 | 8,420,944 |
| 2024-08-14 | 27,900.00 | 27,950.00 | 27,050.00 | 27,050.00 | 20,680.07 | 6,202,879 |
| 2024-08-13 | 27,850.00 | 28,800.00 | 27,700.00 | 27,700.00 | 21,177.00 | 10,937,180 |
| 2024-08-12 | 27,400.00 | 27,800.00 | 27,100.00 | 27,700.00 | 21,177.00 | 6,759,295 |
| 2024-08-09 | 27,300.00 | 27,600.00 | 27,000.00 | 27,300.00 | 20,871.20 | 5,657,668 |
| 2024-08-08 | 27,600.00 | 27,800.00 | 26,300.00 | 27,000.00 | 20,641.85 | 7,952,112 |
| 2024-08-07 | 28,000.00 | 28,000.00 | 26,900.00 | 27,650.00 | 21,138.78 | 6,789,048 |
| 2024-08-06 | 27,400.00 | 28,050.00 | 26,600.00 | 27,900.00 | 21,329.91 | 10,133,468 |
| 2024-08-05 | 27,700.00 | 28,400.00 | 26,550.00 | 27,000.00 | 20,641.85 | 10,696,453 |
| 2024-08-02 | 26,200.00 | 28,050.00 | 25,500.00 | 28,050.00 | 21,444.58 | 13,683,840 |
| 2024-08-01 | 25,700.00 | 26,350.00 | 25,550.00 | 26,250.00 | 20,068.46 | 8,446,575 |
| 2024-07-31 | 26,150.00 | 26,700.00 | 25,550.00 | 25,650.00 | 19,609.75 | 5,103,571 |
| 2024-07-30 | 28,000.00 | 28,300.00 | 26,050.00 | 26,050.00 | 19,915.56 | 17,333,260 |
| 2024-07-29 | 28,400.00 | 28,400.00 | 27,450.00 | 28,000.00 | 21,406.36 | 4,737,264 |
| 2024-07-26 | 26,750.00 | 28,100.00 | 26,650.00 | 28,100.00 | 21,482.81 | 8,908,967 |
| 2024-07-25 | 26,100.00 | 26,850.00 | 25,850.00 | 26,600.00 | 20,336.04 | 5,366,580 |
| 2024-07-24 | 24,800.00 | 26,500.00 | 24,650.00 | 26,500.00 | 20,259.59 | 8,555,797 |
| 2024-07-23 | 26,800.00 | 27,200.00 | 24,950.00 | 24,950.00 | 19,074.59 | 7,773,981 |
| 2024-07-22 | 28,200.00 | 28,300.00 | 26,800.00 | 26,800.00 | 20,488.94 | 6,634,230 |
| 2024-07-19 | 28,800.00 | 28,800.00 | 28,150.00 | 28,150.00 | 21,521.04 | 2,914,486 |
| 2024-07-18 | 28,550.00 | 29,000.00 | 27,800.00 | 28,900.00 | 22,094.42 | 6,748,089 |
| 2024-07-17 | 30,300.00 | 30,300.00 | 27,900.00 | 28,600.00 | 21,865.07 | 6,860,403 |
| 2024-07-16 | 30,500.00 | 30,650.00 | 29,950.00 | 30,000.00 | 22,935.38 | 3,662,041 |
| 2024-07-15 | 30,350.00 | 30,850.00 | 29,850.00 | 30,200.00 | 23,088.29 | 7,231,862 |
| 2024-07-12 | 34,500.00 | 34,800.00 | 33,800.00 | 34,000.00 | 22,362.00 | 14,937,189 |
| 2024-07-11 | 36,000.00 | 36,000.00 | 34,550.00 | 34,550.00 | 22,723.74 | 16,261,728 |
| 2024-07-10 | 36,900.00 | 37,250.00 | 35,000.00 | 36,000.00 | 23,677.41 | 16,745,312 |
| 2024-07-09 | 35,650.00 | 36,500.00 | 35,400.00 | 36,500.00 | 24,006.26 | 19,914,655 |
| 2024-07-08 | 35,000.00 | 35,700.00 | 34,850.00 | 35,400.00 | 23,282.79 | 9,448,891 |
| 2024-07-05 | 34,100.00 | 35,250.00 | 34,100.00 | 35,250.00 | 23,184.13 | 12,196,783 |
| 2024-07-04 | 34,600.00 | 34,600.00 | 33,700.00 | 34,100.00 | 22,427.77 | 8,489,060 |
| 2024-07-03 | 34,750.00 | 35,050.00 | 34,450.00 | 34,450.00 | 22,657.97 | 4,370,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 336.0000 VND |
| 2021-09-29 | 1,999.9991 VND |
| 2020-09-16 | 1,499.9995 VND |
| 2020-04-06 | 574.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.