Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 34,800.00 | 34,800.00 | 34,250.00 | 34,600.00 | 22,756.62 | 4,294,011 |
| 2024-07-01 | 34,000.00 | 34,700.00 | 33,600.00 | 34,500.00 | 22,690.85 | 5,272,107 |
| 2024-06-28 | 35,450.00 | 35,500.00 | 34,000.00 | 34,000.00 | 22,362.00 | 7,729,250 |
| 2024-06-27 | 35,800.00 | 35,900.00 | 35,150.00 | 35,200.00 | 23,151.25 | 3,803,690 |
| 2024-06-26 | 34,800.00 | 36,000.00 | 33,550.00 | 36,000.00 | 23,677.41 | 18,327,214 |
| 2024-06-25 | 34,950.00 | 35,100.00 | 34,300.00 | 34,700.00 | 22,822.39 | 8,528,136 |
| 2024-06-24 | 36,500.00 | 36,700.00 | 34,600.00 | 34,850.00 | 22,921.05 | 12,444,862 |
| 2024-06-21 | 36,600.00 | 37,550.00 | 36,150.00 | 36,800.00 | 24,203.58 | 19,656,394 |
| 2024-06-20 | 36,200.00 | 36,450.00 | 35,500.00 | 36,300.00 | 23,874.72 | 9,526,444 |
| 2024-06-19 | 35,650.00 | 36,250.00 | 35,300.00 | 35,900.00 | 23,611.64 | 9,996,253 |
| 2024-06-18 | 34,850.00 | 35,850.00 | 34,800.00 | 35,300.00 | 23,217.02 | 7,808,749 |
| 2024-06-17 | 35,100.00 | 35,300.00 | 34,550.00 | 34,600.00 | 22,756.62 | 9,822,732 |
| 2024-06-14 | 36,400.00 | 36,700.00 | 35,200.00 | 35,200.00 | 23,151.25 | 11,221,082 |
| 2024-06-13 | 36,000.00 | 36,450.00 | 35,750.00 | 36,300.00 | 23,874.72 | 7,821,625 |
| 2024-06-12 | 35,600.00 | 35,900.00 | 35,350.00 | 35,750.00 | 23,512.99 | 4,038,146 |
| 2024-06-11 | 36,000.00 | 36,100.00 | 35,400.00 | 35,650.00 | 23,447.21 | 5,840,131 |
| 2024-06-10 | 35,400.00 | 36,850.00 | 35,400.00 | 36,000.00 | 23,677.41 | 10,982,285 |
| 2024-06-07 | 35,150.00 | 35,650.00 | 34,850.00 | 35,350.00 | 23,249.90 | 5,536,356 |
| 2024-06-06 | 35,300.00 | 35,500.00 | 34,300.00 | 34,850.00 | 22,921.05 | 12,296,793 |
| 2024-06-05 | 36,000.00 | 36,000.00 | 35,200.00 | 35,200.00 | 23,151.25 | 8,964,708 |
| 2024-06-04 | 35,800.00 | 36,700.00 | 35,350.00 | 35,900.00 | 23,611.64 | 11,911,424 |
| 2024-06-03 | 35,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 23,381.44 | 0 |
| 2024-05-31 | 36,000.00 | 36,100.00 | 35,350.00 | 35,550.00 | 23,381.44 | 5,114,157 |
| 2024-05-30 | 34,800.00 | 36,000.00 | 33,900.00 | 35,800.00 | 23,545.87 | 15,755,089 |
| 2024-05-29 | 35,700.00 | 36,400.00 | 35,100.00 | 35,100.00 | 23,085.47 | 12,071,620 |
| 2024-05-28 | 35,000.00 | 35,700.00 | 34,850.00 | 35,400.00 | 23,282.79 | 8,246,220 |
| 2024-05-27 | 34,800.00 | 35,200.00 | 34,300.00 | 34,850.00 | 22,921.05 | 6,347,369 |
| 2024-05-24 | 35,300.00 | 36,200.00 | 33,650.00 | 34,800.00 | 22,888.16 | 17,603,036 |
| 2024-05-23 | 34,100.00 | 35,750.00 | 34,100.00 | 35,650.00 | 23,447.21 | 11,331,573 |
| 2024-05-22 | 35,300.00 | 35,300.00 | 34,250.00 | 34,350.00 | 22,592.20 | 17,597,796 |
| 2024-05-21 | 34,500.00 | 35,450.00 | 33,950.00 | 35,050.00 | 23,052.59 | 18,295,474 |
| 2024-05-20 | 34,200.00 | 34,650.00 | 33,950.00 | 34,550.00 | 22,723.74 | 20,720,428 |
| 2024-05-17 | 31,900.00 | 33,550.00 | 31,800.00 | 33,400.00 | 21,967.38 | 30,543,011 |
| 2024-05-16 | 31,200.00 | 31,800.00 | 30,850.00 | 31,400.00 | 20,651.96 | 18,143,961 |
| 2024-05-15 | 31,200.00 | 31,700.00 | 30,800.00 | 30,850.00 | 20,290.23 | 17,253,299 |
| 2024-05-14 | 31,500.00 | 31,500.00 | 30,850.00 | 30,950.00 | 20,356.00 | 11,282,316 |
| 2024-05-13 | 30,700.00 | 31,750.00 | 30,400.00 | 31,200.00 | 20,520.42 | 23,119,780 |
| 2024-05-10 | 29,100.00 | 30,700.00 | 29,000.00 | 30,700.00 | 20,191.57 | 25,223,293 |
| 2024-05-09 | 29,450.00 | 29,600.00 | 28,900.00 | 28,900.00 | 19,007.70 | 10,258,706 |
| 2024-05-08 | 29,100.00 | 29,450.00 | 28,850.00 | 29,300.00 | 19,270.78 | 11,542,373 |
| 2024-05-07 | 29,000.00 | 29,650.00 | 28,800.00 | 29,500.00 | 19,402.32 | 16,054,371 |
| 2024-05-06 | 28,100.00 | 28,950.00 | 28,050.00 | 28,850.00 | 18,974.81 | 14,654,824 |
| 2024-05-03 | 28,500.00 | 28,650.00 | 27,800.00 | 27,900.00 | 18,349.99 | 9,963,166 |
| 2024-05-02 | 28,300.00 | 28,750.00 | 28,050.00 | 28,350.00 | 18,645.96 | 10,613,683 |
| 2024-05-01 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 18,415.77 | 0 |
| 2024-04-30 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 18,415.77 | 0 |
| 2024-04-29 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 18,415.77 | 0 |
| 2024-04-26 | 27,400.00 | 28,200.00 | 27,350.00 | 28,000.00 | 18,415.77 | 11,669,931 |
| 2024-04-25 | 28,050.00 | 28,050.00 | 27,250.00 | 27,700.00 | 18,218.45 | 9,630,946 |
| 2024-04-24 | 27,100.00 | 28,000.00 | 27,100.00 | 28,000.00 | 18,415.77 | 13,783,326 |
| 2024-04-23 | 27,700.00 | 27,800.00 | 26,200.00 | 27,000.00 | 17,758.06 | 10,784,659 |
| 2024-04-22 | 26,300.00 | 27,800.00 | 26,100.00 | 27,800.00 | 18,284.22 | 16,447,227 |
| 2024-04-19 | 27,000.00 | 27,300.00 | 26,000.00 | 26,000.00 | 17,100.35 | 15,210,421 |
| 2024-04-18 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 18,185.57 | 0 |
| 2024-04-17 | 27,700.00 | 28,100.00 | 27,350.00 | 27,650.00 | 18,185.57 | 11,451,495 |
| 2024-04-16 | 28,600.00 | 28,650.00 | 26,950.00 | 27,400.00 | 18,021.14 | 15,565,398 |
| 2024-04-15 | 30,900.00 | 30,900.00 | 28,750.00 | 28,750.00 | 18,909.04 | 12,558,347 |
| 2024-04-12 | 31,200.00 | 31,300.00 | 30,750.00 | 30,900.00 | 20,323.11 | 7,897,381 |
| 2024-04-11 | 30,300.00 | 31,050.00 | 30,150.00 | 31,000.00 | 20,388.88 | 12,556,700 |
| 2024-04-10 | 30,650.00 | 31,250.00 | 30,500.00 | 30,800.00 | 20,257.34 | 11,349,688 |
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.