Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 21,000.00 | 21,450.00 | 20,800.00 | 21,450.00 | 14,107.79 | 4,211,966 |
| 2023-10-23 | 21,100.00 | 21,150.00 | 20,400.00 | 20,700.00 | 13,614.51 | 3,125,925 |
| 2023-10-20 | 19,800.00 | 21,000.00 | 19,750.00 | 21,000.00 | 13,811.82 | 3,486,442 |
| 2023-10-19 | 20,500.00 | 20,500.00 | 19,800.00 | 19,800.00 | 13,022.58 | 4,068,239 |
| 2023-10-18 | 21,150.00 | 21,300.00 | 19,550.00 | 20,200.00 | 13,285.66 | 7,952,028 |
| 2023-10-17 | 22,650.00 | 22,750.00 | 21,000.00 | 21,000.00 | 13,811.82 | 3,792,312 |
| 2023-10-16 | 23,250.00 | 23,350.00 | 22,350.00 | 22,450.00 | 14,765.50 | 3,465,930 |
| 2023-10-13 | 22,350.00 | 23,100.00 | 22,250.00 | 23,100.00 | 15,193.01 | 5,794,916 |
| 2023-10-12 | 22,550.00 | 23,300.00 | 22,500.00 | 22,800.00 | 14,995.69 | 7,202,249 |
| 2023-10-11 | 22,350.00 | 22,450.00 | 22,100.00 | 22,400.00 | 14,732.61 | 3,741,408 |
| 2023-10-10 | 22,500.00 | 22,900.00 | 22,300.00 | 22,300.00 | 14,666.84 | 4,933,898 |
| 2023-10-09 | 22,500.00 | 22,700.00 | 22,150.00 | 22,350.00 | 14,699.73 | 5,235,277 |
| 2023-10-06 | 22,000.00 | 22,350.00 | 21,700.00 | 22,300.00 | 14,666.84 | 4,743,908 |
| 2023-10-05 | 22,000.00 | 22,400.00 | 21,700.00 | 21,900.00 | 14,403.76 | 6,227,297 |
| 2023-10-04 | 20,650.00 | 22,000.00 | 20,650.00 | 21,700.00 | 14,272.22 | 4,302,395 |
| 2023-10-03 | 22,200.00 | 22,450.00 | 21,200.00 | 21,300.00 | 14,009.14 | 6,232,237 |
| 2023-10-02 | 22,100.00 | 22,650.00 | 21,850.00 | 22,450.00 | 14,765.50 | 5,126,882 |
| 2023-09-29 | 22,050.00 | 22,350.00 | 21,900.00 | 21,900.00 | 14,403.76 | 2,828,289 |
| 2023-09-28 | 22,250.00 | 22,300.00 | 21,850.00 | 22,050.00 | 14,502.41 | 2,607,308 |
| 2023-09-27 | 21,000.00 | 22,300.00 | 20,650.00 | 22,300.00 | 14,666.84 | 4,930,305 |
| 2023-09-26 | 21,600.00 | 22,650.00 | 21,100.00 | 21,100.00 | 13,877.59 | 6,841,582 |
| 2023-09-25 | 23,300.00 | 24,100.00 | 22,150.00 | 22,150.00 | 14,568.18 | 8,485,617 |
| 2023-09-22 | 24,700.00 | 24,800.00 | 23,400.00 | 23,800.00 | 15,653.40 | 7,598,997 |
| 2023-09-21 | 25,350.00 | 25,550.00 | 25,000.00 | 25,100.00 | 16,508.42 | 6,162,769 |
| 2023-09-20 | 24,350.00 | 25,500.00 | 24,300.00 | 25,400.00 | 16,705.73 | 8,484,868 |
| 2023-09-19 | 24,700.00 | 24,700.00 | 23,850.00 | 24,300.00 | 15,982.25 | 5,480,512 |
| 2023-09-18 | 24,750.00 | 24,850.00 | 23,800.00 | 24,200.00 | 15,916.48 | 5,588,008 |
| 2023-09-15 | 24,500.00 | 24,850.00 | 24,250.00 | 24,750.00 | 16,278.22 | 6,148,396 |
| 2023-09-14 | 24,900.00 | 25,400.00 | 24,400.00 | 24,400.00 | 16,048.02 | 11,167,783 |
| 2023-09-13 | 25,800.00 | 25,800.00 | 24,750.00 | 24,900.00 | 16,376.88 | 9,437,512 |
| 2023-09-12 | 25,100.00 | 25,700.00 | 24,650.00 | 25,700.00 | 16,903.04 | 7,874,924 |
| 2023-09-11 | 26,300.00 | 26,350.00 | 25,000.00 | 25,000.00 | 16,442.65 | 14,173,336 |
| 2023-09-08 | 26,100.00 | 26,450.00 | 25,800.00 | 26,000.00 | 17,100.35 | 15,994,036 |
| 2023-09-07 | 26,000.00 | 26,300.00 | 25,600.00 | 25,900.00 | 17,034.58 | 10,427,137 |
| 2023-09-06 | 25,800.00 | 26,400.00 | 25,200.00 | 25,900.00 | 17,034.58 | 12,885,477 |
| 2023-09-05 | 25,100.00 | 25,600.00 | 24,900.00 | 25,600.00 | 16,837.27 | 10,685,846 |
| 2023-09-04 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 16,311.11 | 0 |
| 2023-09-01 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 16,311.11 | 0 |
| 2023-08-31 | 23,800.00 | 24,900.00 | 23,550.00 | 24,800.00 | 16,311.11 | 11,388,614 |
| 2023-08-30 | 23,750.00 | 23,900.00 | 23,500.00 | 23,500.00 | 15,456.09 | 6,807,148 |
| 2023-08-29 | 23,800.00 | 24,200.00 | 23,700.00 | 23,800.00 | 15,653.40 | 7,512,461 |
| 2023-08-28 | 23,600.00 | 23,900.00 | 23,350.00 | 23,750.00 | 15,620.51 | 5,204,136 |
| 2023-08-25 | 23,100.00 | 23,750.00 | 23,050.00 | 23,250.00 | 15,291.66 | 5,716,764 |
| 2023-08-24 | 22,800.00 | 23,400.00 | 22,450.00 | 23,100.00 | 15,193.01 | 7,351,366 |
| 2023-08-23 | 23,800.00 | 23,800.00 | 22,800.00 | 22,800.00 | 14,995.69 | 6,436,301 |
| 2023-08-22 | 22,400.00 | 23,500.00 | 20,950.00 | 23,500.00 | 15,456.09 | 14,329,490 |
| 2023-08-21 | 23,750.00 | 24,000.00 | 22,100.00 | 22,300.00 | 14,666.84 | 11,445,357 |
| 2023-08-18 | 25,500.00 | 25,800.00 | 23,750.00 | 23,750.00 | 15,620.51 | 15,524,825 |
| 2023-08-17 | 26,200.00 | 26,450.00 | 25,500.00 | 25,500.00 | 16,771.50 | 9,705,504 |
| 2023-08-16 | 26,050.00 | 26,400.00 | 25,850.00 | 26,150.00 | 17,199.01 | 9,860,161 |
| 2023-08-15 | 26,200.00 | 26,700.00 | 26,050.00 | 26,200.00 | 17,231.89 | 9,364,900 |
| 2023-08-14 | 26,400.00 | 26,400.00 | 25,900.00 | 26,100.00 | 17,166.12 | 12,367,309 |
| 2023-08-11 | 26,000.00 | 26,250.00 | 25,650.00 | 26,250.00 | 17,264.78 | 11,790,902 |
| 2023-08-10 | 27,500.00 | 27,750.00 | 25,800.00 | 25,850.00 | 17,001.70 | 22,566,279 |
| 2023-08-09 | 28,350.00 | 28,350.00 | 27,250.00 | 27,300.00 | 17,955.37 | 12,261,909 |
| 2023-08-08 | 26,450.00 | 27,950.00 | 26,300.00 | 27,950.00 | 18,382.88 | 22,176,717 |
| 2023-08-07 | 26,500.00 | 26,700.00 | 26,100.00 | 26,150.00 | 17,199.01 | 10,172,619 |
| 2023-08-04 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 17,100.35 | 9,719,278 |
| 2023-08-03 | 25,850.00 | 26,800.00 | 25,800.00 | 26,100.00 | 17,166.12 | 22,465,520 |
| 2023-08-02 | 25,000.00 | 25,500.00 | 24,950.00 | 25,500.00 | 16,771.50 | 9,079,241 |
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.