Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 24,850.00 | 26,150.00 | 24,850.00 | 26,150.00 | 17,199.01 | 11,553,153 |
| 2024-01-15 | 25,600.00 | 25,800.00 | 24,850.00 | 24,850.00 | 16,343.99 | 8,954,977 |
| 2024-01-12 | 26,000.00 | 26,050.00 | 25,350.00 | 25,500.00 | 16,771.50 | 14,816,967 |
| 2024-01-11 | 26,350.00 | 26,800.00 | 26,000.00 | 26,200.00 | 17,231.89 | 10,644,525 |
| 2024-01-10 | 25,700.00 | 26,500.00 | 25,200.00 | 26,350.00 | 17,330.55 | 14,748,696 |
| 2024-01-09 | 26,600.00 | 26,600.00 | 25,800.00 | 25,800.00 | 16,968.81 | 15,753,142 |
| 2024-01-08 | 26,900.00 | 27,250.00 | 26,450.00 | 26,500.00 | 17,429.21 | 14,565,593 |
| 2024-01-05 | 27,100.00 | 27,200.00 | 26,700.00 | 27,100.00 | 17,823.83 | 11,835,817 |
| 2024-01-04 | 27,250.00 | 27,400.00 | 26,950.00 | 27,000.00 | 17,758.06 | 15,880,102 |
| 2024-01-03 | 27,400.00 | 27,500.00 | 27,050.00 | 27,250.00 | 17,922.48 | 10,978,991 |
| 2024-01-02 | 27,500.00 | 27,900.00 | 27,200.00 | 27,500.00 | 18,086.91 | 16,198,847 |
| 2024-01-01 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 18,021.14 | 0 |
| 2023-12-29 | 27,300.00 | 27,550.00 | 26,700.00 | 27,400.00 | 18,021.14 | 18,321,674 |
| 2023-12-28 | 27,250.00 | 27,600.00 | 27,000.00 | 27,300.00 | 17,955.37 | 13,780,481 |
| 2023-12-27 | 27,000.00 | 27,400.00 | 26,600.00 | 27,250.00 | 17,922.48 | 22,372,397 |
| 2023-12-26 | 26,350.00 | 26,850.00 | 26,300.00 | 26,850.00 | 17,659.40 | 19,783,204 |
| 2023-12-25 | 26,150.00 | 26,500.00 | 26,000.00 | 26,300.00 | 17,297.66 | 12,562,240 |
| 2023-12-22 | 26,250.00 | 26,500.00 | 25,850.00 | 26,200.00 | 17,231.89 | 10,916,409 |
| 2023-12-21 | 25,800.00 | 26,750.00 | 25,550.00 | 26,450.00 | 17,396.32 | 24,023,767 |
| 2023-12-20 | 25,300.00 | 25,850.00 | 25,150.00 | 25,700.00 | 16,903.04 | 10,852,780 |
| 2023-12-19 | 25,200.00 | 25,400.00 | 24,650.00 | 25,300.00 | 16,639.96 | 7,286,090 |
| 2023-12-18 | 25,300.00 | 25,450.00 | 25,050.00 | 25,200.00 | 16,574.19 | 6,724,055 |
| 2023-12-15 | 24,800.00 | 25,600.00 | 24,800.00 | 25,400.00 | 16,705.73 | 10,484,328 |
| 2023-12-14 | 25,400.00 | 25,700.00 | 24,900.00 | 25,000.00 | 16,442.65 | 10,670,126 |
| 2023-12-13 | 26,150.00 | 26,200.00 | 25,300.00 | 25,600.00 | 16,837.27 | 12,543,226 |
| 2023-12-12 | 25,800.00 | 26,250.00 | 25,700.00 | 26,150.00 | 17,199.01 | 17,843,780 |
| 2023-12-11 | 25,550.00 | 25,750.00 | 25,100.00 | 25,700.00 | 16,903.04 | 12,328,234 |
| 2023-12-08 | 25,550.00 | 25,550.00 | 24,850.00 | 25,450.00 | 16,738.61 | 11,064,179 |
| 2023-12-07 | 25,850.00 | 26,200.00 | 24,550.00 | 25,200.00 | 16,574.19 | 19,155,743 |
| 2023-12-06 | 25,650.00 | 25,900.00 | 25,300.00 | 25,850.00 | 17,001.70 | 14,419,171 |
| 2023-12-05 | 25,800.00 | 25,850.00 | 25,250.00 | 25,650.00 | 16,870.16 | 13,043,578 |
| 2023-12-04 | 25,450.00 | 25,700.00 | 25,100.00 | 25,650.00 | 16,870.16 | 16,541,548 |
| 2023-12-01 | 24,700.00 | 25,150.00 | 24,500.00 | 25,100.00 | 16,508.42 | 16,212,022 |
| 2023-11-30 | 24,350.00 | 24,700.00 | 23,950.00 | 24,700.00 | 16,245.34 | 18,224,508 |
| 2023-11-29 | 23,800.00 | 24,200.00 | 23,700.00 | 24,200.00 | 15,916.48 | 9,599,655 |
| 2023-11-28 | 23,300.00 | 23,600.00 | 22,500.00 | 23,600.00 | 15,521.86 | 9,216,831 |
| 2023-11-27 | 24,100.00 | 24,100.00 | 23,200.00 | 23,200.00 | 15,258.78 | 8,036,168 |
| 2023-11-24 | 24,000.00 | 24,150.00 | 22,850.00 | 24,000.00 | 15,784.94 | 13,001,358 |
| 2023-11-23 | 24,300.00 | 24,950.00 | 24,000.00 | 24,000.00 | 15,784.94 | 18,642,965 |
| 2023-11-22 | 23,950.00 | 24,100.00 | 23,650.00 | 24,000.00 | 15,784.94 | 7,966,999 |
| 2023-11-21 | 24,250.00 | 24,250.00 | 23,650.00 | 23,950.00 | 15,752.06 | 6,439,894 |
| 2023-11-20 | 23,600.00 | 24,200.00 | 23,450.00 | 23,950.00 | 15,752.06 | 9,877,528 |
| 2023-11-17 | 24,000.00 | 24,350.00 | 23,500.00 | 24,000.00 | 15,784.94 | 18,303,858 |
| 2023-11-16 | 22,900.00 | 23,800.00 | 22,600.00 | 23,800.00 | 15,653.40 | 13,336,722 |
| 2023-11-15 | 23,500.00 | 23,600.00 | 22,650.00 | 22,900.00 | 15,061.46 | 10,879,579 |
| 2023-11-14 | 23,400.00 | 23,400.00 | 22,600.00 | 23,100.00 | 15,193.01 | 8,619,912 |
| 2023-11-13 | 21,900.00 | 23,350.00 | 21,900.00 | 23,000.00 | 15,127.23 | 17,061,213 |
| 2023-11-10 | 21,400.00 | 22,400.00 | 21,200.00 | 21,850.00 | 14,370.87 | 9,943,703 |
| 2023-11-09 | 21,500.00 | 22,100.00 | 21,150.00 | 21,700.00 | 14,272.22 | 11,255,966 |
| 2023-11-08 | 20,000.00 | 21,250.00 | 19,750.00 | 21,250.00 | 13,976.25 | 10,146,119 |
| 2023-11-07 | 19,400.00 | 20,300.00 | 19,250.00 | 19,900.00 | 13,088.35 | 6,160,673 |
| 2023-11-06 | 19,600.00 | 19,800.00 | 19,250.00 | 19,600.00 | 12,891.04 | 3,920,319 |
| 2023-11-03 | 20,000.00 | 20,000.00 | 19,200.00 | 19,500.00 | 12,825.26 | 4,754,838 |
| 2023-11-02 | 18,800.00 | 19,900.00 | 18,700.00 | 19,800.00 | 13,022.58 | 5,343,522 |
| 2023-11-01 | 18,050.00 | 18,600.00 | 17,150.00 | 18,600.00 | 12,233.33 | 4,868,772 |
| 2023-10-31 | 19,400.00 | 19,600.00 | 18,050.00 | 18,050.00 | 11,871.59 | 5,143,950 |
| 2023-10-30 | 19,900.00 | 20,350.00 | 19,400.00 | 19,400.00 | 12,759.49 | 2,877,396 |
| 2023-10-27 | 20,400.00 | 21,650.00 | 19,300.00 | 20,600.00 | 13,548.74 | 7,851,269 |
| 2023-10-26 | 20,900.00 | 21,000.00 | 20,300.00 | 20,300.00 | 13,351.43 | 7,996,194 |
| 2023-10-25 | 21,600.00 | 22,200.00 | 21,500.00 | 21,800.00 | 14,337.99 | 7,793,478 |
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.