Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 12,100.00 | 13,300.00 | 12,100.00 | 12,350.00 | 8,122.67 | 5,533,961 |
| 2022-11-21 | 12,400.00 | 12,600.00 | 12,000.00 | 12,450.00 | 8,188.44 | 3,721,047 |
| 2022-11-18 | 11,400.00 | 12,050.00 | 10,750.00 | 12,050.00 | 7,925.36 | 7,740,629 |
| 2022-11-17 | 11,650.00 | 11,900.00 | 11,300.00 | 11,300.00 | 7,432.08 | 5,251,746 |
| 2022-11-16 | 9,820.00 | 11,250.00 | 9,820.00 | 11,250.00 | 7,399.19 | 8,673,660 |
| 2022-11-15 | 10,550.00 | 10,700.00 | 10,550.00 | 10,550.00 | 6,938.80 | 4,644,048 |
| 2022-11-14 | 11,350.00 | 11,650.00 | 11,300.00 | 11,300.00 | 7,432.08 | 6,009,310 |
| 2022-11-11 | 13,000.00 | 13,400.00 | 12,150.00 | 12,150.00 | 7,991.13 | 9,909,418 |
| 2022-11-10 | 13,550.00 | 14,000.00 | 13,050.00 | 13,050.00 | 8,583.06 | 4,364,976 |
| 2022-11-09 | 14,100.00 | 14,300.00 | 13,900.00 | 14,000.00 | 9,207.88 | 3,074,123 |
| 2022-11-08 | 13,550.00 | 14,350.00 | 13,400.00 | 13,650.00 | 8,977.68 | 3,263,514 |
| 2022-11-07 | 15,000.00 | 15,200.00 | 14,000.00 | 14,000.00 | 9,207.88 | 7,047,742 |
| 2022-11-04 | 16,200.00 | 16,200.00 | 15,050.00 | 15,050.00 | 9,898.47 | 4,361,234 |
| 2022-11-03 | 15,550.00 | 16,600.00 | 15,550.00 | 16,000.00 | 10,523.29 | 6,735,434 |
| 2022-11-02 | 15,800.00 | 16,500.00 | 15,800.00 | 15,900.00 | 10,457.52 | 4,559,458 |
| 2022-11-01 | 15,000.00 | 15,750.00 | 14,900.00 | 15,750.00 | 10,358.87 | 3,911,935 |
| 2022-10-31 | 15,200.00 | 15,350.00 | 14,500.00 | 14,750.00 | 9,701.16 | 5,299,805 |
| 2022-10-28 | 15,950.00 | 16,200.00 | 15,500.00 | 15,500.00 | 10,194.44 | 3,973,618 |
| 2022-10-27 | 14,350.00 | 15,600.00 | 14,350.00 | 15,600.00 | 10,260.21 | 4,927,910 |
| 2022-10-26 | 16,000.00 | 16,100.00 | 14,600.00 | 14,600.00 | 9,602.51 | 5,018,638 |
| 2022-10-25 | 15,300.00 | 16,700.00 | 14,800.00 | 15,600.00 | 10,260.21 | 5,500,874 |
| 2022-10-24 | 17,050.00 | 17,050.00 | 15,900.00 | 15,900.00 | 10,457.52 | 7,848,574 |
| 2022-10-21 | 18,500.00 | 18,500.00 | 17,050.00 | 17,050.00 | 11,213.88 | 8,169,715 |
| 2022-10-20 | 18,850.00 | 18,950.00 | 18,100.00 | 18,300.00 | 12,036.02 | 2,843,111 |
| 2022-10-19 | 18,900.00 | 19,100.00 | 18,550.00 | 19,000.00 | 12,496.41 | 3,695,445 |
| 2022-10-18 | 19,700.00 | 19,700.00 | 18,650.00 | 18,700.00 | 12,299.10 | 4,833,139 |
| 2022-10-17 | 18,100.00 | 19,100.00 | 18,100.00 | 19,100.00 | 12,562.18 | 4,685,070 |
| 2022-10-14 | 18,250.00 | 18,600.00 | 17,900.00 | 18,450.00 | 12,134.67 | 6,156,631 |
| 2022-10-13 | 17,750.00 | 18,100.00 | 17,400.00 | 17,700.00 | 11,641.39 | 2,916,472 |
| 2022-10-12 | 16,600.00 | 18,400.00 | 16,500.00 | 17,250.00 | 11,345.43 | 5,289,325 |
| 2022-10-11 | 18,650.00 | 18,700.00 | 17,500.00 | 17,500.00 | 11,509.85 | 3,372,657 |
| 2022-10-10 | 18,000.00 | 19,200.00 | 17,600.00 | 18,800.00 | 12,364.87 | 5,157,125 |
| 2022-10-07 | 19,000.00 | 19,000.00 | 18,150.00 | 18,150.00 | 11,937.36 | 6,872,125 |
| 2022-10-06 | 20,900.00 | 20,950.00 | 19,500.00 | 19,500.00 | 12,825.26 | 7,325,316 |
| 2022-10-05 | 20,450.00 | 21,200.00 | 20,200.00 | 20,950.00 | 13,778.94 | 3,709,968 |
| 2022-10-04 | 20,400.00 | 20,400.00 | 19,050.00 | 20,000.00 | 13,154.12 | 5,394,725 |
| 2022-10-03 | 21,450.00 | 21,500.00 | 19,900.00 | 19,900.00 | 13,088.35 | 3,997,723 |
| 2022-09-30 | 20,300.00 | 21,450.00 | 19,950.00 | 21,350.00 | 14,042.02 | 6,296,615 |
| 2022-09-29 | 22,000.00 | 22,250.00 | 20,550.00 | 20,550.00 | 13,515.86 | 4,908,746 |
| 2022-09-28 | 22,600.00 | 23,000.00 | 21,500.00 | 21,500.00 | 14,140.68 | 9,002,736 |
| 2022-09-27 | 24,750.00 | 25,100.00 | 23,100.00 | 23,100.00 | 15,193.01 | 10,711,747 |
| 2022-09-26 | 25,800.00 | 26,200.00 | 24,750.00 | 24,750.00 | 16,278.22 | 10,342,098 |
| 2022-09-23 | 26,400.00 | 27,350.00 | 26,300.00 | 26,600.00 | 17,494.98 | 10,602,754 |
| 2022-09-22 | 25,800.00 | 26,500.00 | 25,800.00 | 26,350.00 | 17,330.55 | 3,520,876 |
| 2022-09-21 | 26,300.00 | 26,500.00 | 26,000.00 | 26,100.00 | 17,166.12 | 3,249,740 |
| 2022-09-20 | 26,000.00 | 26,500.00 | 25,800.00 | 26,500.00 | 17,429.21 | 3,793,809 |
| 2022-09-19 | 26,700.00 | 26,800.00 | 25,600.00 | 25,800.00 | 16,968.81 | 7,770,272 |
| 2022-09-16 | 27,000.00 | 27,500.00 | 26,300.00 | 26,300.00 | 17,297.66 | 8,036,168 |
| 2022-09-15 | 27,850.00 | 27,850.00 | 27,000.00 | 27,100.00 | 17,823.83 | 5,450,120 |
| 2022-09-14 | 27,000.00 | 28,150.00 | 26,900.00 | 27,700.00 | 18,218.45 | 9,005,282 |
| 2022-09-13 | 26,300.00 | 27,500.00 | 26,000.00 | 27,500.00 | 18,086.91 | 13,920,316 |
| 2022-09-12 | 26,450.00 | 26,450.00 | 25,800.00 | 25,950.00 | 17,067.47 | 4,944,977 |
| 2022-09-09 | 25,700.00 | 26,000.00 | 25,300.00 | 26,000.00 | 17,100.35 | 4,349,556 |
| 2022-09-08 | 25,500.00 | 25,900.00 | 25,100.00 | 25,300.00 | 16,639.96 | 5,638,463 |
| 2022-09-07 | 26,500.00 | 27,100.00 | 25,300.00 | 25,300.00 | 16,639.96 | 11,679,214 |
| 2022-09-06 | 27,600.00 | 28,200.00 | 26,750.00 | 26,750.00 | 17,593.63 | 13,079,060 |
| 2022-09-05 | 28,500.00 | 28,500.00 | 27,600.00 | 27,600.00 | 18,152.68 | 9,102,298 |
| 2022-09-02 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 18,843.27 | 0 |
| 2022-09-01 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 18,843.27 | 0 |
| 2022-08-31 | 29,000.00 | 29,750.00 | 28,600.00 | 28,650.00 | 18,843.27 | 15,715,563 |
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.