Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 29,000.00 | 29,750.00 | 28,600.00 | 28,650.00 | 18,843.27 | 15,715,563 |
| 2022-08-30 | 28,400.00 | 29,150.00 | 28,000.00 | 28,800.00 | 18,941.93 | 11,139,187 |
| 2022-08-29 | 27,850.00 | 28,250.00 | 26,950.00 | 28,200.00 | 18,547.31 | 6,898,924 |
| 2022-08-26 | 28,000.00 | 28,800.00 | 27,550.00 | 28,300.00 | 18,613.08 | 9,769,134 |
| 2022-08-25 | 28,400.00 | 28,650.00 | 27,700.00 | 27,950.00 | 18,382.88 | 10,471,602 |
| 2022-08-24 | 29,000.00 | 29,400.00 | 28,300.00 | 28,400.00 | 18,678.85 | 9,103,346 |
| 2022-08-23 | 27,650.00 | 28,750.00 | 27,650.00 | 28,400.00 | 18,678.85 | 7,221,263 |
| 2022-08-22 | 27,000.00 | 28,700.00 | 27,000.00 | 27,850.00 | 18,317.11 | 10,062,278 |
| 2022-08-19 | 28,100.00 | 28,100.00 | 27,150.00 | 27,500.00 | 18,086.91 | 8,017,005 |
| 2022-08-18 | 27,500.00 | 28,500.00 | 27,300.00 | 28,200.00 | 18,547.31 | 7,175,450 |
| 2022-08-17 | 28,150.00 | 29,300.00 | 27,400.00 | 27,700.00 | 18,218.45 | 8,724,564 |
| 2022-08-16 | 28,600.00 | 28,700.00 | 28,050.00 | 28,150.00 | 18,514.42 | 6,662,971 |
| 2022-08-15 | 26,750.00 | 28,600.00 | 26,750.00 | 28,600.00 | 18,810.39 | 20,661,589 |
| 2022-08-12 | 25,700.00 | 26,850.00 | 25,350.00 | 26,750.00 | 17,593.63 | 9,824,080 |
| 2022-08-11 | 25,350.00 | 26,100.00 | 24,650.00 | 25,700.00 | 16,903.04 | 9,300,073 |
| 2022-08-10 | 25,500.00 | 26,100.00 | 24,800.00 | 24,950.00 | 16,409.76 | 10,489,119 |
| 2022-08-09 | 26,900.00 | 26,900.00 | 25,500.00 | 25,500.00 | 16,771.50 | 10,267,689 |
| 2022-08-08 | 26,500.00 | 27,000.00 | 26,050.00 | 26,800.00 | 17,626.52 | 7,178,594 |
| 2022-08-05 | 26,350.00 | 27,500.00 | 26,350.00 | 26,700.00 | 17,560.75 | 7,759,044 |
| 2022-08-04 | 25,900.00 | 26,900.00 | 25,550.00 | 26,650.00 | 17,527.86 | 14,741,659 |
| 2022-08-03 | 25,100.00 | 25,700.00 | 24,850.00 | 25,500.00 | 16,771.50 | 7,663,525 |
| 2022-08-02 | 24,950.00 | 26,250.00 | 24,800.00 | 25,700.00 | 16,903.04 | 9,008,276 |
| 2022-08-01 | 23,800.00 | 25,300.00 | 23,750.00 | 25,300.00 | 16,639.96 | 6,841,283 |
| 2022-07-29 | 23,500.00 | 25,050.00 | 23,500.00 | 23,800.00 | 15,653.40 | 12,871,853 |
| 2022-07-28 | 26,700.00 | 26,950.00 | 24,600.00 | 24,600.00 | 16,179.56 | 19,342,888 |
| 2022-07-27 | 25,700.00 | 26,600.00 | 25,100.00 | 26,400.00 | 17,363.43 | 5,663,465 |
| 2022-07-26 | 27,400.00 | 27,400.00 | 26,400.00 | 26,400.00 | 17,363.43 | 6,135,371 |
| 2022-07-25 | 26,600.00 | 27,700.00 | 26,450.00 | 27,500.00 | 18,086.91 | 11,217,938 |
| 2022-07-22 | 25,700.00 | 26,750.00 | 25,650.00 | 26,400.00 | 17,363.43 | 6,705,790 |
| 2022-07-21 | 26,300.00 | 26,850.00 | 25,150.00 | 25,450.00 | 16,738.61 | 8,411,806 |
| 2022-07-20 | 27,750.00 | 28,100.00 | 26,000.00 | 26,950.00 | 17,725.17 | 11,961,279 |
| 2022-07-19 | 27,700.00 | 28,050.00 | 26,350.00 | 27,450.00 | 18,054.03 | 6,949,378 |
| 2022-07-18 | 27,400.00 | 28,500.00 | 26,700.00 | 27,700.00 | 18,218.45 | 10,362,908 |
| 2022-07-15 | 26,050.00 | 27,550.00 | 26,000.00 | 26,900.00 | 17,692.29 | 5,463,145 |
| 2022-07-14 | 27,600.00 | 27,700.00 | 25,800.00 | 26,350.00 | 17,330.55 | 11,242,042 |
| 2022-07-13 | 26,750.00 | 28,100.00 | 26,750.00 | 27,700.00 | 18,218.45 | 7,326,963 |
| 2022-07-12 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 17,297.66 | 0 |
| 2022-07-11 | 24,900.00 | 26,300.00 | 24,800.00 | 26,300.00 | 17,297.66 | 11,806,023 |
| 2022-07-08 | 25,000.00 | 25,400.00 | 24,150.00 | 24,600.00 | 16,179.56 | 4,415,131 |
| 2022-07-07 | 24,900.00 | 24,950.00 | 23,400.00 | 24,500.00 | 16,113.79 | 3,383,437 |
| 2022-07-06 | 22,400.00 | 24,250.00 | 22,400.00 | 24,250.00 | 15,949.37 | 9,900,585 |
| 2022-07-05 | 23,950.00 | 23,950.00 | 22,700.00 | 22,700.00 | 14,929.92 | 14,136,955 |
| 2022-07-04 | 21,900.00 | 22,400.00 | 21,500.00 | 22,400.00 | 14,732.61 | 4,614,853 |
| 2022-07-01 | 19,050.00 | 20,950.00 | 19,050.00 | 20,950.00 | 13,778.94 | 4,427,258 |
| 2022-06-30 | 21,100.00 | 21,400.00 | 19,600.00 | 19,600.00 | 12,891.04 | 2,468,820 |
| 2022-06-29 | 21,000.00 | 21,900.00 | 20,600.00 | 20,800.00 | 13,680.28 | 4,432,199 |
| 2022-06-28 | 20,200.00 | 20,800.00 | 20,000.00 | 20,800.00 | 13,680.28 | 3,826,747 |
| 2022-06-27 | 18,500.00 | 19,450.00 | 18,300.00 | 19,450.00 | 12,792.38 | 2,172,981 |
| 2022-06-24 | 18,300.00 | 18,550.00 | 18,050.00 | 18,200.00 | 11,970.25 | 2,188,252 |
| 2022-06-23 | 16,250.00 | 17,750.00 | 16,250.00 | 17,750.00 | 11,674.28 | 1,859,176 |
| 2022-06-22 | 16,250.00 | 17,000.00 | 15,500.00 | 16,600.00 | 10,917.92 | 2,501,758 |
| 2022-06-21 | 18,500.00 | 18,500.00 | 17,250.00 | 17,250.00 | 10,805.17 | 4,088,668 |
| 2022-06-20 | 20,000.00 | 20,200.00 | 18,500.00 | 18,500.00 | 11,588.15 | 3,722,544 |
| 2022-06-17 | 20,000.00 | 20,400.00 | 19,250.00 | 19,850.00 | 12,433.77 | 4,252,629 |
| 2022-06-16 | 21,200.00 | 21,200.00 | 20,550.00 | 20,600.00 | 12,903.56 | 2,034,194 |
| 2022-06-15 | 21,300.00 | 21,500.00 | 19,850.00 | 20,450.00 | 12,809.60 | 5,584,288 |
| 2022-06-14 | 21,500.00 | 22,350.00 | 21,300.00 | 21,300.00 | 13,342.03 | 7,316,340 |
| 2022-06-13 | 23,150.00 | 23,900.00 | 22,900.00 | 22,900.00 | 14,344.25 | 4,027,988 |
| 2022-06-10 | 24,400.00 | 25,550.00 | 24,350.00 | 24,600.00 | 15,409.11 | 2,835,925 |
| 2022-06-09 | 25,100.00 | 25,350.00 | 24,800.00 | 24,900.00 | 15,597.03 | 1,660,525 |
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.