Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 30,500.00 | 30,800.00 | 29,650.00 | 30,700.00 | 20,191.57 | 16,258,435 |
| 2024-04-08 | 30,750.00 | 30,800.00 | 30,100.00 | 30,500.00 | 20,060.03 | 14,584,457 |
| 2024-04-05 | 32,000.00 | 32,200.00 | 30,550.00 | 30,550.00 | 20,092.91 | 14,202,681 |
| 2024-04-04 | 32,450.00 | 33,550.00 | 32,200.00 | 32,400.00 | 21,309.67 | 31,739,543 |
| 2024-04-03 | 32,300.00 | 32,400.00 | 31,550.00 | 31,950.00 | 21,013.70 | 10,218,432 |
| 2024-04-02 | 31,850.00 | 32,300.00 | 31,400.00 | 32,250.00 | 21,211.01 | 12,713,903 |
| 2024-04-01 | 32,400.00 | 32,450.00 | 31,750.00 | 32,000.00 | 21,046.59 | 12,229,421 |
| 2024-03-29 | 32,450.00 | 32,650.00 | 31,900.00 | 32,400.00 | 21,309.67 | 15,649,089 |
| 2024-03-28 | 31,900.00 | 32,400.00 | 31,800.00 | 32,200.00 | 21,178.13 | 15,738,919 |
| 2024-03-27 | 31,550.00 | 31,800.00 | 31,300.00 | 31,700.00 | 20,849.28 | 11,418,707 |
| 2024-03-26 | 30,500.00 | 31,500.00 | 30,150.00 | 31,500.00 | 20,717.74 | 11,913,370 |
| 2024-03-25 | 31,600.00 | 31,600.00 | 30,450.00 | 30,650.00 | 20,158.68 | 16,657,728 |
| 2024-03-22 | 31,700.00 | 32,000.00 | 31,350.00 | 31,550.00 | 20,750.62 | 18,955,872 |
| 2024-03-21 | 31,200.00 | 31,700.00 | 31,050.00 | 31,550.00 | 20,750.62 | 17,294,471 |
| 2024-03-20 | 30,700.00 | 31,300.00 | 30,400.00 | 31,000.00 | 20,388.88 | 15,123,436 |
| 2024-03-19 | 30,700.00 | 31,000.00 | 30,100.00 | 30,600.00 | 20,125.80 | 13,333,129 |
| 2024-03-18 | 31,400.00 | 31,800.00 | 29,300.00 | 30,600.00 | 20,125.80 | 24,361,527 |
| 2024-03-15 | 31,700.00 | 31,750.00 | 31,050.00 | 31,500.00 | 20,717.74 | 13,592,138 |
| 2024-03-14 | 31,900.00 | 32,000.00 | 31,200.00 | 31,600.00 | 20,783.51 | 20,124,258 |
| 2024-03-13 | 30,850.00 | 32,000.00 | 30,550.00 | 32,000.00 | 21,046.59 | 25,664,806 |
| 2024-03-12 | 30,750.00 | 30,850.00 | 30,150.00 | 30,700.00 | 20,191.57 | 19,157,540 |
| 2024-03-11 | 29,600.00 | 30,700.00 | 29,600.00 | 30,600.00 | 20,125.80 | 36,038,794 |
| 2024-03-08 | 29,200.00 | 29,750.00 | 28,800.00 | 29,400.00 | 19,336.55 | 22,777,828 |
| 2024-03-07 | 29,200.00 | 29,400.00 | 28,950.00 | 29,100.00 | 19,139.24 | 14,097,281 |
| 2024-03-06 | 29,750.00 | 29,800.00 | 29,050.00 | 29,050.00 | 19,106.36 | 11,335,914 |
| 2024-03-05 | 29,500.00 | 29,850.00 | 29,050.00 | 29,750.00 | 19,566.75 | 17,428,916 |
| 2024-03-04 | 29,600.00 | 29,700.00 | 29,150.00 | 29,400.00 | 19,336.55 | 17,564,858 |
| 2024-03-01 | 30,000.00 | 30,100.00 | 29,500.00 | 29,700.00 | 19,533.86 | 13,544,678 |
| 2024-02-29 | 30,300.00 | 30,300.00 | 29,450.00 | 29,900.00 | 19,665.41 | 16,125,187 |
| 2024-02-28 | 29,850.00 | 30,250.00 | 29,550.00 | 30,200.00 | 19,862.72 | 19,431,371 |
| 2024-02-27 | 29,450.00 | 29,800.00 | 28,850.00 | 29,700.00 | 19,533.86 | 14,805,438 |
| 2024-02-26 | 28,750.00 | 29,300.00 | 28,350.00 | 29,200.00 | 19,205.01 | 17,633,578 |
| 2024-02-23 | 30,200.00 | 30,300.00 | 28,500.00 | 28,500.00 | 18,744.62 | 20,010,024 |
| 2024-02-22 | 29,750.00 | 30,400.00 | 29,650.00 | 30,100.00 | 19,796.95 | 17,558,870 |
| 2024-02-21 | 29,700.00 | 30,200.00 | 29,200.00 | 29,800.00 | 19,599.63 | 13,649,479 |
| 2024-02-20 | 29,750.00 | 29,800.00 | 29,250.00 | 29,700.00 | 19,533.86 | 15,595,192 |
| 2024-02-19 | 29,000.00 | 30,000.00 | 28,100.00 | 30,000.00 | 19,731.18 | 20,235,048 |
| 2024-02-16 | 28,450.00 | 28,850.00 | 28,100.00 | 28,850.00 | 18,974.81 | 17,885,401 |
| 2024-02-15 | 28,700.00 | 28,950.00 | 28,250.00 | 28,400.00 | 18,678.85 | 15,337,081 |
| 2024-02-14 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 18,777.50 | 0 |
| 2024-02-13 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 18,777.50 | 0 |
| 2024-02-12 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 18,777.50 | 0 |
| 2024-02-09 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 18,777.50 | 0 |
| 2024-02-08 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 18,777.50 | 0 |
| 2024-02-07 | 27,150.00 | 28,550.00 | 27,050.00 | 28,550.00 | 18,777.50 | 33,384,924 |
| 2024-02-06 | 26,500.00 | 27,200.00 | 26,450.00 | 27,050.00 | 17,790.94 | 17,491,198 |
| 2024-02-05 | 26,800.00 | 26,950.00 | 26,400.00 | 26,400.00 | 17,363.43 | 9,895,345 |
| 2024-02-02 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 17,758.06 | 0 |
| 2024-02-01 | 26,450.00 | 27,000.00 | 26,350.00 | 27,000.00 | 17,758.06 | 13,342,112 |
| 2024-01-31 | 27,100.00 | 27,150.00 | 26,150.00 | 26,350.00 | 17,330.55 | 12,963,030 |
| 2024-01-30 | 25,900.00 | 27,000.00 | 25,750.00 | 27,000.00 | 17,758.06 | 19,675,558 |
| 2024-01-29 | 25,800.00 | 26,150.00 | 25,650.00 | 26,000.00 | 17,100.35 | 9,921,844 |
| 2024-01-26 | 25,600.00 | 25,600.00 | 25,300.00 | 25,600.00 | 16,837.27 | 5,904,059 |
| 2024-01-25 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 16,837.27 | 0 |
| 2024-01-24 | 26,000.00 | 26,000.00 | 25,550.00 | 25,600.00 | 16,837.27 | 5,976,672 |
| 2024-01-23 | 26,350.00 | 26,350.00 | 25,800.00 | 25,850.00 | 17,001.70 | 6,728,397 |
| 2024-01-22 | 25,700.00 | 26,300.00 | 25,700.00 | 26,300.00 | 17,297.66 | 17,280,398 |
| 2024-01-19 | 26,000.00 | 26,100.00 | 25,600.00 | 25,650.00 | 16,870.16 | 10,178,308 |
| 2024-01-18 | 26,150.00 | 26,250.00 | 25,850.00 | 25,900.00 | 17,034.58 | 9,335,705 |
| 2024-01-17 | 26,200.00 | 26,450.00 | 25,850.00 | 26,150.00 | 17,199.01 | 9,251,715 |
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.