Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 13,900.00 | 13,950.00 | 13,550.00 | 13,650.00 | 8,977.68 | 1,716,197 |
| 2023-02-13 | 14,000.00 | 14,050.00 | 13,300.00 | 13,600.00 | 8,944.80 | 3,594,836 |
| 2023-02-10 | 14,200.00 | 14,450.00 | 14,000.00 | 14,000.00 | 9,207.88 | 2,815,863 |
| 2023-02-09 | 14,500.00 | 14,850.00 | 14,300.00 | 14,350.00 | 9,438.08 | 2,671,536 |
| 2023-02-08 | 14,150.00 | 14,500.00 | 13,650.00 | 14,350.00 | 9,438.08 | 3,443,922 |
| 2023-02-07 | 15,000.00 | 15,100.00 | 13,900.00 | 14,000.00 | 9,207.88 | 5,009,804 |
| 2023-02-06 | 14,800.00 | 15,100.00 | 14,550.00 | 14,900.00 | 9,799.82 | 3,611,604 |
| 2023-02-03 | 14,800.00 | 15,200.00 | 14,750.00 | 14,900.00 | 9,799.82 | 4,840,475 |
| 2023-02-02 | 15,650.00 | 15,650.00 | 14,750.00 | 14,800.00 | 9,734.05 | 7,970,892 |
| 2023-02-01 | 16,800.00 | 17,050.00 | 15,650.00 | 15,650.00 | 10,293.10 | 14,292,511 |
| 2023-01-31 | 16,600.00 | 16,800.00 | 16,200.00 | 16,800.00 | 11,049.46 | 9,275,669 |
| 2023-01-30 | 17,100.00 | 17,300.00 | 16,550.00 | 16,700.00 | 10,983.69 | 15,647,892 |
| 2023-01-27 | 17,100.00 | 17,350.00 | 16,900.00 | 17,100.00 | 11,246.77 | 8,992,107 |
| 2023-01-26 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 11,082.34 | 0 |
| 2023-01-25 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 11,082.34 | 0 |
| 2023-01-24 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 11,082.34 | 0 |
| 2023-01-23 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 11,082.34 | 0 |
| 2023-01-20 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 11,082.34 | 0 |
| 2023-01-19 | 16,950.00 | 17,250.00 | 16,750.00 | 16,850.00 | 11,082.34 | 8,603,293 |
| 2023-01-18 | 15,900.00 | 16,750.00 | 15,800.00 | 16,750.00 | 11,016.57 | 14,620,539 |
| 2023-01-17 | 15,500.00 | 15,800.00 | 15,450.00 | 15,700.00 | 10,325.98 | 3,860,283 |
| 2023-01-16 | 15,600.00 | 15,800.00 | 15,300.00 | 15,500.00 | 10,194.44 | 5,143,052 |
| 2023-01-13 | 16,300.00 | 16,300.00 | 15,550.00 | 15,550.00 | 10,227.33 | 5,529,320 |
| 2023-01-12 | 15,950.00 | 16,300.00 | 15,400.00 | 16,000.00 | 10,523.29 | 6,449,925 |
| 2023-01-11 | 16,000.00 | 16,200.00 | 15,750.00 | 15,800.00 | 10,391.75 | 5,431,405 |
| 2023-01-10 | 15,300.00 | 15,900.00 | 15,100.00 | 15,900.00 | 10,457.52 | 6,191,664 |
| 2023-01-09 | 16,100.00 | 16,450.00 | 15,100.00 | 15,100.00 | 9,931.36 | 7,901,723 |
| 2023-01-06 | 16,050.00 | 16,150.00 | 15,500.00 | 15,800.00 | 10,391.75 | 6,019,640 |
| 2023-01-05 | 15,100.00 | 15,900.00 | 15,050.00 | 15,900.00 | 10,457.52 | 8,057,428 |
| 2023-01-04 | 15,400.00 | 15,700.00 | 15,050.00 | 15,150.00 | 9,964.24 | 5,237,074 |
| 2023-01-03 | 14,200.00 | 15,050.00 | 14,200.00 | 15,050.00 | 9,898.47 | 4,500,769 |
| 2023-01-02 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 9,273.65 | 0 |
| 2022-12-30 | 14,500.00 | 14,600.00 | 14,100.00 | 14,100.00 | 9,273.65 | 3,026,214 |
| 2022-12-29 | 14,600.00 | 14,900.00 | 14,300.00 | 14,400.00 | 9,470.96 | 2,896,560 |
| 2022-12-28 | 14,350.00 | 15,000.00 | 14,150.00 | 14,700.00 | 9,668.28 | 6,086,414 |
| 2022-12-27 | 12,800.00 | 14,100.00 | 12,800.00 | 14,100.00 | 9,273.65 | 5,081,369 |
| 2022-12-26 | 14,400.00 | 14,400.00 | 13,200.00 | 13,200.00 | 8,681.72 | 5,089,004 |
| 2022-12-23 | 14,200.00 | 14,650.00 | 14,000.00 | 14,150.00 | 9,306.54 | 3,030,705 |
| 2022-12-22 | 15,000.00 | 15,300.00 | 14,000.00 | 14,200.00 | 9,339.42 | 4,948,870 |
| 2022-12-21 | 15,400.00 | 15,650.00 | 14,350.00 | 14,900.00 | 9,799.82 | 9,210,093 |
| 2022-12-20 | 16,150.00 | 16,250.00 | 15,100.00 | 15,400.00 | 10,128.67 | 6,358,598 |
| 2022-12-19 | 16,200.00 | 16,800.00 | 15,800.00 | 16,150.00 | 10,621.95 | 8,707,197 |
| 2022-12-16 | 15,500.00 | 16,150.00 | 15,200.00 | 16,000.00 | 10,523.29 | 3,586,602 |
| 2022-12-15 | 15,800.00 | 16,200.00 | 15,600.00 | 15,700.00 | 10,325.98 | 4,327,398 |
| 2022-12-14 | 17,000.00 | 17,000.00 | 16,000.00 | 16,000.00 | 10,523.29 | 5,424,967 |
| 2022-12-13 | 16,200.00 | 16,550.00 | 15,600.00 | 16,400.00 | 10,786.38 | 5,689,217 |
| 2022-12-12 | 16,100.00 | 16,750.00 | 15,800.00 | 16,200.00 | 10,654.84 | 12,369,855 |
| 2022-12-09 | 15,050.00 | 15,700.00 | 15,000.00 | 15,700.00 | 10,325.98 | 4,781,188 |
| 2022-12-08 | 15,200.00 | 16,000.00 | 15,100.00 | 15,100.00 | 9,931.36 | 8,254,604 |
| 2022-12-07 | 16,200.00 | 16,800.00 | 15,000.00 | 15,100.00 | 9,931.36 | 7,709,787 |
| 2022-12-06 | 15,000.00 | 16,400.00 | 14,650.00 | 16,000.00 | 10,523.29 | 19,467,602 |
| 2022-12-05 | 15,800.00 | 15,800.00 | 15,100.00 | 15,350.00 | 10,095.78 | 6,206,486 |
| 2022-12-02 | 14,300.00 | 15,250.00 | 14,150.00 | 15,250.00 | 10,030.01 | 5,608,819 |
| 2022-12-01 | 14,800.00 | 15,400.00 | 14,500.00 | 14,500.00 | 9,536.74 | 7,516,503 |
| 2022-11-30 | 14,800.00 | 14,800.00 | 14,050.00 | 14,600.00 | 9,602.51 | 6,870,927 |
| 2022-11-29 | 13,850.00 | 14,350.00 | 13,650.00 | 14,350.00 | 9,438.08 | 12,332,126 |
| 2022-11-28 | 13,400.00 | 13,450.00 | 12,950.00 | 13,450.00 | 8,846.14 | 6,409,651 |
| 2022-11-25 | 12,300.00 | 12,600.00 | 11,800.00 | 12,600.00 | 8,287.09 | 4,908,446 |
| 2022-11-24 | 11,100.00 | 12,100.00 | 11,050.00 | 12,000.00 | 7,892.47 | 2,993,875 |
| 2022-11-23 | 12,350.00 | 12,500.00 | 11,500.00 | 11,500.00 | 7,563.62 | 4,220,201 |
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.