Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 24,950.00 | 25,550.00 | 24,850.00 | 24,850.00 | 16,343.99 | 13,628,070 |
| 2023-07-31 | 25,250.00 | 25,350.00 | 24,800.00 | 24,850.00 | 16,343.99 | 9,532,582 |
| 2023-07-28 | 25,550.00 | 25,550.00 | 25,100.00 | 25,100.00 | 16,508.42 | 10,757,710 |
| 2023-07-27 | 26,200.00 | 26,250.00 | 25,200.00 | 25,400.00 | 16,705.73 | 11,929,090 |
| 2023-07-26 | 25,150.00 | 26,000.00 | 25,100.00 | 26,000.00 | 17,100.35 | 11,307,169 |
| 2023-07-25 | 25,600.00 | 25,700.00 | 24,950.00 | 25,150.00 | 16,541.30 | 12,279,127 |
| 2023-07-24 | 26,100.00 | 26,250.00 | 25,350.00 | 25,400.00 | 16,705.73 | 11,993,917 |
| 2023-07-21 | 25,000.00 | 26,250.00 | 24,900.00 | 26,050.00 | 17,133.24 | 16,766,721 |
| 2023-07-20 | 25,200.00 | 25,300.00 | 24,800.00 | 24,850.00 | 16,343.99 | 10,388,959 |
| 2023-07-19 | 25,000.00 | 25,450.00 | 24,700.00 | 25,100.00 | 16,508.42 | 10,245,231 |
| 2023-07-18 | 25,400.00 | 25,700.00 | 24,950.00 | 24,950.00 | 16,409.76 | 13,694,394 |
| 2023-07-17 | 26,000.00 | 26,200.00 | 25,100.00 | 25,300.00 | 16,639.96 | 7,961,460 |
| 2023-07-14 | 26,450.00 | 26,450.00 | 25,500.00 | 26,000.00 | 17,100.35 | 11,181,707 |
| 2023-07-13 | 25,500.00 | 26,300.00 | 25,350.00 | 26,150.00 | 17,199.01 | 9,807,012 |
| 2023-07-12 | 25,900.00 | 26,000.00 | 25,400.00 | 25,400.00 | 16,705.73 | 7,090,111 |
| 2023-07-11 | 24,350.00 | 26,000.00 | 24,200.00 | 25,700.00 | 16,903.04 | 12,171,780 |
| 2023-07-10 | 24,600.00 | 24,600.00 | 24,100.00 | 24,300.00 | 15,982.25 | 10,769,987 |
| 2023-07-07 | 24,100.00 | 24,650.00 | 23,650.00 | 24,450.00 | 16,080.91 | 11,530,995 |
| 2023-07-06 | 23,550.00 | 24,000.00 | 22,750.00 | 24,000.00 | 15,784.94 | 16,429,410 |
| 2023-07-05 | 23,250.00 | 23,450.00 | 22,850.00 | 23,250.00 | 15,291.66 | 11,709,456 |
| 2023-07-04 | 21,700.00 | 22,800.00 | 21,500.00 | 22,800.00 | 14,995.69 | 20,300,923 |
| 2023-07-03 | 21,500.00 | 21,750.00 | 21,200.00 | 21,350.00 | 14,042.02 | 5,974,725 |
| 2023-06-30 | 21,100.00 | 21,450.00 | 21,050.00 | 21,300.00 | 14,009.14 | 5,852,856 |
| 2023-06-29 | 22,000.00 | 22,000.00 | 21,000.00 | 21,000.00 | 13,811.82 | 8,192,023 |
| 2023-06-28 | 21,800.00 | 21,900.00 | 21,200.00 | 21,900.00 | 14,403.76 | 8,984,321 |
| 2023-06-27 | 22,100.00 | 22,200.00 | 21,450.00 | 21,500.00 | 14,140.68 | 10,315,448 |
| 2023-06-26 | 21,300.00 | 21,700.00 | 20,000.00 | 21,700.00 | 14,272.22 | 13,793,357 |
| 2023-06-23 | 21,500.00 | 21,650.00 | 20,950.00 | 21,050.00 | 13,844.71 | 10,027,843 |
| 2023-06-22 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 13,877.59 | 0 |
| 2023-06-21 | 21,450.00 | 21,850.00 | 21,050.00 | 21,100.00 | 13,877.59 | 15,348,759 |
| 2023-06-20 | 21,200.00 | 21,250.00 | 20,550.00 | 21,250.00 | 13,976.25 | 10,411,866 |
| 2023-06-19 | 20,300.00 | 20,950.00 | 20,300.00 | 20,850.00 | 13,713.17 | 10,629,703 |
| 2023-06-16 | 20,850.00 | 20,850.00 | 20,000.00 | 20,250.00 | 13,318.54 | 9,467,755 |
| 2023-06-15 | 19,200.00 | 20,300.00 | 19,150.00 | 20,300.00 | 13,351.43 | 18,417,792 |
| 2023-06-14 | 19,300.00 | 19,450.00 | 19,000.00 | 19,000.00 | 12,496.41 | 5,895,825 |
| 2023-06-13 | 19,300.00 | 19,550.00 | 19,150.00 | 19,150.00 | 12,595.07 | 5,404,307 |
| 2023-06-12 | 19,650.00 | 19,650.00 | 18,450.00 | 19,000.00 | 12,496.41 | 9,371,038 |
| 2023-06-09 | 20,000.00 | 20,000.00 | 18,800.00 | 19,300.00 | 12,693.72 | 9,877,978 |
| 2023-06-08 | 19,700.00 | 20,400.00 | 19,600.00 | 19,650.00 | 12,923.92 | 13,462,035 |
| 2023-06-07 | 19,450.00 | 20,050.00 | 19,400.00 | 19,650.00 | 12,923.92 | 7,720,117 |
| 2023-06-06 | 19,400.00 | 19,600.00 | 19,150.00 | 19,450.00 | 12,792.38 | 5,835,190 |
| 2023-06-05 | 20,000.00 | 20,000.00 | 19,100.00 | 19,150.00 | 12,595.07 | 9,850,430 |
| 2023-06-02 | 19,700.00 | 20,250.00 | 19,500.00 | 19,800.00 | 13,022.58 | 13,543,929 |
| 2023-06-01 | 20,100.00 | 20,200.00 | 19,550.00 | 19,600.00 | 12,891.04 | 6,428,366 |
| 2023-05-31 | 19,100.00 | 20,000.00 | 18,900.00 | 20,000.00 | 13,154.12 | 11,413,318 |
| 2023-05-30 | 19,300.00 | 19,300.00 | 18,400.00 | 19,000.00 | 12,496.41 | 9,189,732 |
| 2023-05-29 | 19,550.00 | 19,550.00 | 18,950.00 | 19,100.00 | 12,562.18 | 6,116,507 |
| 2023-05-26 | 18,850.00 | 19,300.00 | 18,600.00 | 19,300.00 | 12,693.72 | 6,818,077 |
| 2023-05-25 | 19,200.00 | 19,350.00 | 18,850.00 | 18,850.00 | 12,397.76 | 7,827,464 |
| 2023-05-24 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 12,627.95 | 0 |
| 2023-05-23 | 18,600.00 | 19,200.00 | 18,500.00 | 19,200.00 | 12,627.95 | 13,796,501 |
| 2023-05-22 | 18,650.00 | 18,650.00 | 18,050.00 | 18,250.00 | 12,003.13 | 10,962,821 |
| 2023-05-19 | 17,500.00 | 18,100.00 | 17,200.00 | 18,100.00 | 11,904.48 | 12,012,632 |
| 2023-05-18 | 17,250.00 | 17,800.00 | 17,150.00 | 17,250.00 | 11,345.43 | 10,919,703 |
| 2023-05-17 | 17,200.00 | 17,700.00 | 16,850.00 | 17,050.00 | 11,213.88 | 18,226,454 |
| 2023-05-16 | 15,800.00 | 16,750.00 | 15,750.00 | 16,750.00 | 11,016.57 | 12,498,611 |
| 2023-05-15 | 16,400.00 | 16,400.00 | 15,700.00 | 15,700.00 | 10,325.98 | 8,688,183 |
| 2023-05-12 | 15,650.00 | 16,100.00 | 15,600.00 | 16,050.00 | 10,556.18 | 10,135,040 |
| 2023-05-11 | 15,500.00 | 15,750.00 | 15,400.00 | 15,500.00 | 10,194.44 | 5,570,492 |
| 2023-05-10 | 15,400.00 | 15,500.00 | 15,250.00 | 15,300.00 | 10,062.90 | 4,647,491 |
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.