Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 16,000.00 | 16,150.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1,549,500 |
| 2026-07-24 | 16,000.00 | 16,250.00 | 15,950.00 | 16,100.00 | 16,100.00 | 951,300 |
| 2026-07-23 | 15,850.00 | 16,200.00 | 15,450.00 | 16,100.00 | 16,100.00 | 2,295,300 |
| 2026-07-22 | 16,450.00 | 16,550.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,657,900 |
| 2026-07-21 | 16,400.00 | 16,550.00 | 16,200.00 | 16,300.00 | 16,300.00 | 1,739,500 |
| 2026-07-20 | 16,300.00 | 17,200.00 | 16,250.00 | 16,250.00 | 16,250.00 | 7,689,000 |
| 2026-07-17 | 17,700.00 | 17,750.00 | 17,450.00 | 17,450.00 | 17,450.00 | 1,238,600 |
| 2026-07-16 | 17,200.00 | 17,850.00 | 17,100.00 | 17,750.00 | 17,750.00 | 3,137,100 |
| 2026-07-15 | 17,400.00 | 17,400.00 | 17,150.00 | 17,200.00 | 17,200.00 | 1,277,500 |
| 2026-07-14 | 16,800.00 | 17,400.00 | 16,800.00 | 17,250.00 | 17,250.00 | 1,585,400 |
| 2026-07-13 | 17,350.00 | 17,350.00 | 16,850.00 | 16,900.00 | 16,900.00 | 3,318,600 |
| 2026-07-10 | 17,800.00 | 17,800.00 | 17,350.00 | 17,350.00 | 17,350.00 | 2,716,100 |
| 2026-07-09 | 17,900.00 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | 1,193,400 |
| 2026-07-08 | 18,050.00 | 18,100.00 | 17,850.00 | 17,950.00 | 17,950.00 | 1,397,800 |
| 2026-07-07 | 18,200.00 | 18,200.00 | 17,950.00 | 18,000.00 | 18,000.00 | 1,870,200 |
| 2026-07-06 | 18,500.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | 2,347,400 |
| 2026-07-03 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | 993,600 |
| 2026-07-02 | 18,600.00 | 18,700.00 | 18,550.00 | 18,600.00 | 18,600.00 | 595,600 |
| 2026-07-01 | 18,600.00 | 18,650.00 | 18,500.00 | 18,550.00 | 18,550.00 | 873,300 |
| 2026-06-30 | 18,600.00 | 18,650.00 | 18,500.00 | 18,550.00 | 18,550.00 | 873,300 |
| 2026-06-29 | 18,600.00 | 18,650.00 | 18,500.00 | 18,550.00 | 18,550.00 | 808,300 |
| 2026-06-26 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | 974,300 |
| 2026-06-25 | 18,750.00 | 18,850.00 | 18,600.00 | 18,600.00 | 18,600.00 | 749,900 |
| 2026-06-24 | 18,900.00 | 18,900.00 | 18,600.00 | 18,750.00 | 18,750.00 | 852,000 |
| 2026-06-23 | 18,750.00 | 18,950.00 | 18,750.00 | 18,750.00 | 18,750.00 | 881,800 |
| 2026-06-22 | 18,800.00 | 18,900.00 | 18,750.00 | 18,750.00 | 18,750.00 | 657,100 |
| 2026-06-19 | 19,000.00 | 19,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | 751,000 |
| 2026-06-18 | 19,200.00 | 19,250.00 | 19,000.00 | 19,050.00 | 19,050.00 | 1,153,900 |
| 2026-06-17 | 19,250.00 | 19,300.00 | 19,150.00 | 19,200.00 | 19,200.00 | 1,128,100 |
| 2026-06-16 | 18,900.00 | 19,250.00 | 18,900.00 | 19,250.00 | 19,250.00 | 1,532,100 |
| 2026-06-15 | 18,600.00 | 18,850.00 | 18,550.00 | 18,850.00 | 18,850.00 | 1,033,100 |
| 2026-06-12 | 18,650.00 | 18,650.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1,242,000 |
| 2026-06-11 | 18,600.00 | 18,700.00 | 18,450.00 | 18,500.00 | 18,500.00 | 1,956,400 |
| 2026-06-10 | 19,050.00 | 19,100.00 | 18,800.00 | 18,800.00 | 18,800.00 | 1,463,700 |
| 2026-06-09 | 19,000.00 | 19,150.00 | 18,850.00 | 19,050.00 | 19,050.00 | 1,014,600 |
| 2026-06-08 | 19,700.00 | 19,700.00 | 19,000.00 | 19,050.00 | 19,050.00 | 1,612,300 |
| 2026-06-05 | 19,600.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | 975,200 |
| 2026-06-04 | 19,866.07 | 19,866.07 | 19,553.57 | 19,598.21 | 19,298.21 | 2,396,464 |
| 2026-06-03 | 21,650.00 | 22,300.00 | 21,650.00 | 22,100.00 | 19,430.09 | 3,251,360 |
| 2026-06-02 | 21,650.00 | 21,950.00 | 21,650.00 | 21,650.00 | 19,034.46 | 2,179,296 |
| 2026-06-01 | 21,600.00 | 21,900.00 | 21,550.00 | 21,800.00 | 19,166.34 | 998,368 |
| 2026-05-29 | 21,600.00 | 21,850.00 | 21,500.00 | 21,500.00 | 18,902.58 | 1,176,560 |
| 2026-05-28 | 21,950.00 | 22,100.00 | 21,600.00 | 21,650.00 | 19,034.46 | 1,823,136 |
| 2026-05-27 | 22,050.00 | 22,150.00 | 21,900.00 | 21,950.00 | 19,298.21 | 1,387,008 |
| 2026-05-26 | 22,100.00 | 22,100.00 | 21,900.00 | 22,050.00 | 19,386.13 | 1,041,040 |
| 2026-05-25 | 21,950.00 | 22,250.00 | 21,950.00 | 21,950.00 | 19,298.21 | 1,955,072 |
| 2026-05-22 | 21,700.00 | 21,850.00 | 21,500.00 | 21,700.00 | 19,078.42 | 1,973,440 |
| 2026-05-21 | 21,850.00 | 21,900.00 | 21,600.00 | 21,750.00 | 19,122.38 | 1,602,496 |
| 2026-05-20 | 22,150.00 | 22,300.00 | 21,250.00 | 21,800.00 | 19,166.34 | 3,560,256 |
| 2026-05-19 | 22,300.00 | 22,450.00 | 22,250.00 | 22,250.00 | 19,561.97 | 1,672,384 |
| 2026-05-18 | 22,400.00 | 22,500.00 | 22,200.00 | 22,300.00 | 19,605.93 | 2,346,064 |
| 2026-05-15 | 22,650.00 | 22,650.00 | 22,450.00 | 22,550.00 | 19,825.73 | 1,368,752 |
| 2026-05-14 | 22,800.00 | 22,850.00 | 22,500.00 | 22,600.00 | 19,869.69 | 1,356,432 |
| 2026-05-13 | 22,500.00 | 22,900.00 | 22,450.00 | 22,600.00 | 19,869.69 | 2,157,680 |
| 2026-05-12 | 22,650.00 | 22,650.00 | 22,400.00 | 22,450.00 | 19,737.81 | 1,533,280 |
| 2026-05-11 | 22,700.00 | 22,700.00 | 22,450.00 | 22,450.00 | 19,737.81 | 1,804,880 |
| 2026-05-08 | 22,700.00 | 22,750.00 | 22,450.00 | 22,500.00 | 19,781.77 | 2,316,496 |
| 2026-05-07 | 22,800.00 | 23,050.00 | 22,700.00 | 22,700.00 | 19,957.61 | 1,724,128 |
| 2026-05-06 | 22,800.00 | 22,950.00 | 22,550.00 | 22,900.00 | 20,133.44 | 1,710,800 |
| 2026-05-05 | 22,550.00 | 23,000.00 | 22,500.00 | 22,750.00 | 20,001.57 | 2,600,192 |
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.