Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 24,800.00 | 25,300.00 | 24,500.00 | 25,000.00 | 15,659.66 | 2,821,776 |
| 2022-06-07 | 24,700.00 | 25,000.00 | 23,500.00 | 24,300.00 | 15,221.19 | 3,689,217 |
| 2022-06-06 | 25,550.00 | 26,000.00 | 25,000.00 | 25,000.00 | 15,659.66 | 2,142,821 |
| 2022-06-03 | 26,350.00 | 26,350.00 | 25,250.00 | 25,550.00 | 16,004.18 | 2,078,839 |
| 2022-06-02 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 15,628.34 | 0 |
| 2022-06-01 | 25,450.00 | 25,850.00 | 24,900.00 | 24,950.00 | 15,628.34 | 4,179,216 |
| 2022-05-31 | 26,000.00 | 26,150.00 | 25,500.00 | 26,000.00 | 16,286.05 | 2,443,548 |
| 2022-05-30 | 26,500.00 | 26,600.00 | 25,800.00 | 26,200.00 | 16,411.33 | 2,458,482 |
| 2022-05-27 | 27,000.00 | 27,050.00 | 25,900.00 | 26,200.00 | 16,411.33 | 7,366,645 |
| 2022-05-26 | 23,650.00 | 25,300.00 | 23,650.00 | 25,300.00 | 15,847.58 | 3,257,226 |
| 2022-05-25 | 23,150.00 | 23,850.00 | 23,000.00 | 23,650.00 | 14,814.04 | 1,030,302 |
| 2022-05-24 | 23,200.00 | 23,500.00 | 22,300.00 | 23,250.00 | 14,563.49 | 798,743 |
| 2022-05-23 | 24,800.00 | 24,800.00 | 22,700.00 | 23,200.00 | 14,532.17 | 728,788 |
| 2022-05-20 | 23,000.00 | 24,100.00 | 22,700.00 | 23,800.00 | 14,908.00 | 1,404,600 |
| 2022-05-19 | 22,850.00 | 23,100.00 | 21,800.00 | 22,950.00 | 14,375.57 | 1,013,796 |
| 2022-05-18 | 23,000.00 | 23,350.00 | 22,600.00 | 22,850.00 | 14,312.93 | 1,023,542 |
| 2022-05-17 | 19,650.00 | 22,450.00 | 19,600.00 | 22,450.00 | 14,062.38 | 2,320,773 |
| 2022-05-16 | 21,600.00 | 22,900.00 | 21,000.00 | 21,000.00 | 13,154.12 | 1,344,863 |
| 2022-05-13 | 23,000.00 | 23,000.00 | 21,850.00 | 21,850.00 | 13,686.55 | 2,786,563 |
| 2022-05-12 | 24,500.00 | 25,000.00 | 23,450.00 | 23,450.00 | 14,688.76 | 1,176,814 |
| 2022-05-11 | 24,950.00 | 25,500.00 | 24,950.00 | 25,200.00 | 15,784.94 | 674,868 |
| 2022-05-10 | 24,100.00 | 25,050.00 | 24,100.00 | 24,900.00 | 15,597.03 | 2,740,817 |
| 2022-05-09 | 27,000.00 | 27,000.00 | 25,900.00 | 25,900.00 | 16,223.41 | 3,332,054 |
| 2022-05-06 | 27,800.00 | 28,950.00 | 27,800.00 | 27,800.00 | 17,413.55 | 927,649 |
| 2022-05-05 | 29,500.00 | 29,500.00 | 28,500.00 | 28,950.00 | 18,133.89 | 1,110,003 |
| 2022-05-04 | 29,100.00 | 29,900.00 | 28,950.00 | 28,950.00 | 18,133.89 | 3,874,087 |
| 2022-05-03 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 19,480.62 | 0 |
| 2022-05-02 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 19,480.62 | 0 |
| 2022-04-29 | 30,550.00 | 31,500.00 | 30,550.00 | 31,100.00 | 19,480.62 | 1,064,415 |
| 2022-04-28 | 30,700.00 | 31,600.00 | 30,600.00 | 31,000.00 | 19,417.98 | 1,365,457 |
| 2022-04-27 | 29,000.00 | 30,800.00 | 28,000.00 | 30,700.00 | 19,230.07 | 1,574,850 |
| 2022-04-26 | 28,000.00 | 29,000.00 | 26,700.00 | 29,000.00 | 18,165.21 | 1,615,565 |
| 2022-04-25 | 30,700.00 | 30,950.00 | 28,550.00 | 28,550.00 | 17,883.33 | 2,786,563 |
| 2022-04-22 | 30,000.00 | 30,950.00 | 29,400.00 | 30,650.00 | 19,198.75 | 1,450,660 |
| 2022-04-21 | 28,500.00 | 30,700.00 | 27,500.00 | 29,900.00 | 18,728.96 | 2,757,481 |
| 2022-04-20 | 31,000.00 | 31,400.00 | 29,200.00 | 29,500.00 | 18,478.40 | 2,281,944 |
| 2022-04-19 | 32,500.00 | 33,450.00 | 31,300.00 | 31,300.00 | 19,605.90 | 2,225,352 |
| 2022-04-18 | 34,500.00 | 35,100.00 | 32,700.00 | 32,700.00 | 20,482.84 | 3,134,451 |
| 2022-04-15 | 35,500.00 | 36,000.00 | 35,000.00 | 35,000.00 | 21,923.53 | 1,312,322 |
| 2022-04-14 | 35,700.00 | 36,400.00 | 35,700.00 | 35,850.00 | 22,455.96 | 1,804,522 |
| 2022-04-13 | 36,000.00 | 36,000.00 | 34,700.00 | 35,800.00 | 22,424.64 | 1,440,127 |
| 2022-04-12 | 36,000.00 | 36,950.00 | 35,600.00 | 35,600.00 | 22,299.36 | 1,763,492 |
| 2022-04-11 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 22,831.79 | 0 |
| 2022-04-08 | 37,500.00 | 38,000.00 | 36,450.00 | 36,450.00 | 22,831.79 | 2,977,406 |
| 2022-04-07 | 38,000.00 | 38,200.00 | 37,500.00 | 37,500.00 | 23,489.49 | 2,489,923 |
| 2022-04-06 | 39,000.00 | 39,000.00 | 38,400.00 | 38,450.00 | 24,084.56 | 2,001,496 |
| 2022-04-05 | 40,000.00 | 40,000.00 | 38,500.00 | 39,000.00 | 24,429.07 | 7,293,074 |
| 2022-04-04 | 75,600.00 | 75,700.00 | 74,600.00 | 74,800.00 | 23,426.86 | 11,642,698 |
| 2022-04-01 | 75,000.00 | 76,200.00 | 74,200.00 | 74,600.00 | 23,364.22 | 5,808,615 |
| 2022-03-31 | 75,300.00 | 75,800.00 | 74,300.00 | 75,000.00 | 23,489.49 | 3,141,840 |
| 2022-03-30 | 75,100.00 | 76,500.00 | 74,200.00 | 75,100.00 | 23,520.81 | 4,036,948 |
| 2022-03-29 | 76,000.00 | 76,900.00 | 75,000.00 | 75,800.00 | 23,740.05 | 5,651,413 |
| 2022-03-28 | 77,000.00 | 77,900.00 | 75,300.00 | 76,300.00 | 23,896.65 | 5,714,608 |
| 2022-03-25 | 79,500.00 | 79,500.00 | 78,100.00 | 78,200.00 | 24,491.71 | 4,367,072 |
| 2022-03-24 | 78,400.00 | 79,500.00 | 77,700.00 | 78,100.00 | 24,460.39 | 11,931,006 |
| 2022-03-23 | 75,600.00 | 77,000.00 | 75,600.00 | 77,000.00 | 24,115.88 | 7,557,960 |
| 2022-03-22 | 73,900.00 | 75,400.00 | 73,500.00 | 74,900.00 | 23,458.18 | 3,095,937 |
| 2022-03-21 | 73,500.00 | 74,400.00 | 73,000.00 | 74,000.00 | 23,176.30 | 2,410,536 |
| 2022-03-18 | 74,200.00 | 74,900.00 | 73,500.00 | 73,900.00 | 23,144.98 | 1,849,010 |
| 2022-03-17 | 75,000.00 | 75,100.00 | 74,100.00 | 74,400.00 | 23,301.58 | 1,615,722 |
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.