Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 15,200.00 | 15,400.00 | 15,050.00 | 15,200.00 | 9,997.13 | 4,121,987 |
| 2023-05-08 | 15,000.00 | 15,200.00 | 14,650.00 | 15,100.00 | 9,931.36 | 6,606,528 |
| 2023-05-05 | 14,800.00 | 15,200.00 | 14,650.00 | 14,800.00 | 9,734.05 | 4,700,041 |
| 2023-05-04 | 14,400.00 | 14,900.00 | 14,300.00 | 14,800.00 | 9,734.05 | 4,708,126 |
| 2023-05-03 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 9,635.39 | 0 |
| 2023-05-02 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 9,635.39 | 0 |
| 2023-05-01 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 9,635.39 | 0 |
| 2023-04-28 | 15,600.00 | 15,600.00 | 14,500.00 | 14,650.00 | 9,635.39 | 18,669,615 |
| 2023-04-27 | 15,500.00 | 15,700.00 | 15,200.00 | 15,450.00 | 10,161.56 | 5,001,720 |
| 2023-04-26 | 15,300.00 | 15,650.00 | 14,950.00 | 15,500.00 | 10,194.44 | 4,523,825 |
| 2023-04-25 | 15,050.00 | 15,500.00 | 14,950.00 | 15,300.00 | 10,062.90 | 7,232,192 |
| 2023-04-24 | 15,800.00 | 15,800.00 | 15,000.00 | 15,000.00 | 9,865.59 | 9,969,604 |
| 2023-04-21 | 16,100.00 | 16,150.00 | 15,300.00 | 15,750.00 | 10,358.87 | 8,260,144 |
| 2023-04-20 | 16,000.00 | 16,350.00 | 15,850.00 | 15,850.00 | 10,424.64 | 8,948,389 |
| 2023-04-19 | 15,800.00 | 16,150.00 | 15,600.00 | 15,700.00 | 10,325.98 | 9,851,777 |
| 2023-04-18 | 15,950.00 | 16,100.00 | 15,500.00 | 15,600.00 | 10,260.21 | 5,301,302 |
| 2023-04-17 | 14,850.00 | 15,700.00 | 14,800.00 | 15,700.00 | 10,325.98 | 12,895,808 |
| 2023-04-14 | 15,200.00 | 15,400.00 | 14,700.00 | 14,700.00 | 9,668.28 | 6,524,184 |
| 2023-04-13 | 15,250.00 | 15,450.00 | 14,900.00 | 14,900.00 | 9,799.82 | 6,643,208 |
| 2023-04-12 | 15,100.00 | 15,400.00 | 15,050.00 | 15,200.00 | 9,997.13 | 7,762,787 |
| 2023-04-11 | 15,000.00 | 15,250.00 | 14,800.00 | 15,050.00 | 9,898.47 | 6,827,359 |
| 2023-04-10 | 14,500.00 | 15,200.00 | 14,300.00 | 14,900.00 | 9,799.82 | 14,946,172 |
| 2023-04-07 | 14,200.00 | 14,400.00 | 14,150.00 | 14,250.00 | 9,372.31 | 4,487,145 |
| 2023-04-06 | 14,750.00 | 14,800.00 | 14,250.00 | 14,250.00 | 9,372.31 | 7,838,094 |
| 2023-04-05 | 14,700.00 | 14,800.00 | 14,400.00 | 14,600.00 | 9,602.51 | 6,677,793 |
| 2023-04-04 | 14,050.00 | 14,550.00 | 14,050.00 | 14,500.00 | 9,536.74 | 9,758,205 |
| 2023-04-03 | 13,800.00 | 13,900.00 | 13,650.00 | 13,900.00 | 9,142.11 | 9,280,759 |
| 2023-03-31 | 13,900.00 | 13,950.00 | 13,750.00 | 13,800.00 | 9,076.34 | 3,171,289 |
| 2023-03-30 | 14,050.00 | 14,100.00 | 13,700.00 | 13,900.00 | 9,142.11 | 5,737,725 |
| 2023-03-29 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 9,142.11 | 1,911,277 |
| 2023-03-28 | 13,900.00 | 14,150.00 | 13,800.00 | 13,800.00 | 9,076.34 | 6,176,543 |
| 2023-03-27 | 13,700.00 | 13,850.00 | 13,550.00 | 13,800.00 | 9,076.34 | 3,582,260 |
| 2023-03-24 | 13,700.00 | 13,950.00 | 13,600.00 | 13,700.00 | 9,010.57 | 2,982,048 |
| 2023-03-23 | 13,400.00 | 13,650.00 | 13,400.00 | 13,600.00 | 8,944.80 | 1,201,023 |
| 2023-03-22 | 13,800.00 | 13,800.00 | 13,450.00 | 13,600.00 | 8,944.80 | 1,645,381 |
| 2023-03-21 | 13,650.00 | 13,700.00 | 13,350.00 | 13,650.00 | 8,977.68 | 1,622,175 |
| 2023-03-20 | 13,600.00 | 13,850.00 | 13,300.00 | 13,300.00 | 8,747.49 | 3,845,761 |
| 2023-03-17 | 13,500.00 | 13,650.00 | 13,300.00 | 13,350.00 | 8,780.37 | 1,224,828 |
| 2023-03-16 | 13,600.00 | 13,750.00 | 13,350.00 | 13,400.00 | 8,813.26 | 1,844,354 |
| 2023-03-15 | 13,700.00 | 13,850.00 | 13,600.00 | 13,850.00 | 9,109.23 | 2,471,515 |
| 2023-03-14 | 13,700.00 | 13,850.00 | 13,150.00 | 13,300.00 | 8,747.49 | 3,963,887 |
| 2023-03-13 | 13,850.00 | 14,100.00 | 13,700.00 | 13,700.00 | 9,010.57 | 2,773,343 |
| 2023-03-10 | 14,150.00 | 14,400.00 | 14,000.00 | 14,150.00 | 9,306.54 | 3,190,752 |
| 2023-03-09 | 13,650.00 | 14,400.00 | 13,600.00 | 14,250.00 | 9,372.31 | 8,743,428 |
| 2023-03-08 | 13,200.00 | 13,500.00 | 13,050.00 | 13,500.00 | 8,879.03 | 1,197,879 |
| 2023-03-07 | 13,400.00 | 13,500.00 | 12,950.00 | 13,300.00 | 8,747.49 | 1,633,703 |
| 2023-03-06 | 13,550.00 | 13,700.00 | 13,350.00 | 13,350.00 | 8,780.37 | 1,219,438 |
| 2023-03-03 | 13,600.00 | 13,600.00 | 13,350.00 | 13,350.00 | 8,780.37 | 1,354,931 |
| 2023-03-02 | 13,650.00 | 13,800.00 | 13,350.00 | 13,500.00 | 8,879.03 | 1,128,561 |
| 2023-03-01 | 13,100.00 | 13,650.00 | 13,050.00 | 13,650.00 | 8,977.68 | 1,649,423 |
| 2023-02-28 | 13,500.00 | 13,500.00 | 13,050.00 | 13,100.00 | 8,615.95 | 2,438,727 |
| 2023-02-27 | 13,400.00 | 13,600.00 | 13,100.00 | 13,200.00 | 8,681.72 | 2,207,116 |
| 2023-02-24 | 14,050.00 | 14,050.00 | 13,550.00 | 13,600.00 | 8,944.80 | 1,399,846 |
| 2023-02-23 | 13,850.00 | 14,000.00 | 13,400.00 | 13,950.00 | 9,175.00 | 4,462,591 |
| 2023-02-22 | 14,450.00 | 14,700.00 | 14,000.00 | 14,000.00 | 9,207.88 | 3,475,063 |
| 2023-02-21 | 15,050.00 | 15,100.00 | 14,650.00 | 14,650.00 | 9,635.39 | 4,224,992 |
| 2023-02-20 | 14,300.00 | 15,050.00 | 14,300.00 | 14,950.00 | 9,832.70 | 6,079,078 |
| 2023-02-17 | 14,350.00 | 14,700.00 | 14,150.00 | 14,300.00 | 9,405.19 | 2,078,809 |
| 2023-02-16 | 14,400.00 | 14,600.00 | 14,100.00 | 14,450.00 | 9,503.85 | 1,604,508 |
| 2023-02-15 | 13,500.00 | 14,100.00 | 13,500.00 | 14,100.00 | 9,273.65 | 2,622,729 |
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.