Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 75,000.00 | 75,100.00 | 74,100.00 | 74,400.00 | 23,301.58 | 1,615,722 |
| 2022-03-16 | 73,800.00 | 75,500.00 | 73,700.00 | 74,300.00 | 23,270.26 | 2,527,180 |
| 2022-03-15 | 74,100.00 | 74,800.00 | 73,000.00 | 73,700.00 | 23,082.34 | 1,737,397 |
| 2022-03-14 | 73,000.00 | 74,700.00 | 72,500.00 | 74,400.00 | 23,301.58 | 4,147,304 |
| 2022-03-11 | 72,800.00 | 74,800.00 | 72,300.00 | 73,000.00 | 22,863.11 | 5,406,492 |
| 2022-03-10 | 73,600.00 | 74,500.00 | 73,100.00 | 73,200.00 | 22,925.75 | 4,678,647 |
| 2022-03-09 | 75,000.00 | 75,500.00 | 72,200.00 | 73,500.00 | 23,019.70 | 10,788,462 |
| 2022-03-08 | 77,500.00 | 78,100.00 | 74,900.00 | 74,900.00 | 23,458.18 | 9,017,738 |
| 2022-03-07 | 78,000.00 | 79,900.00 | 77,200.00 | 78,500.00 | 24,585.67 | 5,550,175 |
| 2022-03-04 | 80,800.00 | 80,800.00 | 78,000.00 | 78,000.00 | 24,429.07 | 5,967,389 |
| 2022-03-03 | 77,200.00 | 79,500.00 | 76,300.00 | 79,500.00 | 24,898.86 | 8,189,598 |
| 2022-03-02 | 78,000.00 | 78,500.00 | 76,800.00 | 77,000.00 | 24,115.88 | 3,871,886 |
| 2022-03-01 | 77,000.00 | 78,000.00 | 75,500.00 | 78,000.00 | 24,429.07 | 5,015,688 |
| 2022-02-28 | 77,800.00 | 78,500.00 | 76,700.00 | 76,800.00 | 24,053.24 | 4,026,887 |
| 2022-02-25 | 77,700.00 | 79,500.00 | 76,800.00 | 78,100.00 | 24,460.39 | 7,144,833 |
| 2022-02-24 | 78,700.00 | 79,700.00 | 75,000.00 | 76,800.00 | 24,053.24 | 8,346,485 |
| 2022-02-23 | 79,900.00 | 80,800.00 | 78,600.00 | 79,100.00 | 24,773.59 | 5,974,621 |
| 2022-02-22 | 76,900.00 | 79,700.00 | 76,600.00 | 79,400.00 | 24,867.55 | 8,659,946 |
| 2022-02-21 | 77,000.00 | 78,500.00 | 76,100.00 | 77,500.00 | 24,272.48 | 4,537,480 |
| 2022-02-18 | 76,100.00 | 79,500.00 | 75,600.00 | 76,900.00 | 24,084.56 | 5,412,152 |
| 2022-02-17 | 77,300.00 | 77,500.00 | 76,500.00 | 76,500.00 | 23,959.29 | 2,825,235 |
| 2022-02-16 | 74,400.00 | 77,800.00 | 74,400.00 | 77,300.00 | 24,209.84 | 9,503,492 |
| 2022-02-15 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 23,176.30 | 0 |
| 2022-02-14 | 73,500.00 | 75,200.00 | 73,500.00 | 74,000.00 | 23,176.30 | 4,353,553 |
| 2022-02-11 | 72,300.00 | 74,000.00 | 71,500.00 | 74,000.00 | 23,176.30 | 2,267,167 |
| 2022-02-10 | 71,100.00 | 72,700.00 | 71,100.00 | 72,100.00 | 22,581.24 | 1,756,261 |
| 2022-02-09 | 71,800.00 | 71,900.00 | 70,600.00 | 71,000.00 | 22,236.72 | 1,929,497 |
| 2022-02-08 | 70,400.00 | 71,800.00 | 70,400.00 | 71,500.00 | 22,393.32 | 1,971,942 |
| 2022-02-07 | 72,100.00 | 72,200.00 | 70,100.00 | 70,300.00 | 22,017.49 | 3,019,222 |
| 2022-02-04 | 71,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 22,393.32 | 0 |
| 2022-02-03 | 71,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 22,393.32 | 0 |
| 2022-02-02 | 71,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 22,393.32 | 0 |
| 2022-02-01 | 71,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 22,393.32 | 0 |
| 2022-01-31 | 71,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 22,393.32 | 0 |
| 2022-01-28 | 72,000.00 | 72,400.00 | 71,000.00 | 71,500.00 | 22,393.32 | 3,217,611 |
| 2022-01-27 | 71,900.00 | 73,300.00 | 71,800.00 | 72,000.00 | 22,549.92 | 3,292,439 |
| 2022-01-26 | 73,700.00 | 74,000.00 | 72,900.00 | 73,300.00 | 22,957.07 | 2,797,567 |
| 2022-01-25 | 72,400.00 | 74,000.00 | 72,200.00 | 73,700.00 | 23,082.34 | 1,959,680 |
| 2022-01-24 | 76,900.00 | 76,900.00 | 73,000.00 | 73,000.00 | 22,863.11 | 3,443,668 |
| 2022-01-21 | 74,200.00 | 78,000.00 | 74,100.00 | 76,400.00 | 23,927.97 | 6,091,265 |
| 2022-01-20 | 72,000.00 | 74,000.00 | 71,100.00 | 74,000.00 | 23,176.30 | 2,975,206 |
| 2022-01-19 | 72,000.00 | 73,100.00 | 71,300.00 | 72,000.00 | 22,549.92 | 3,453,100 |
| 2022-01-18 | 71,800.00 | 73,300.00 | 71,000.00 | 72,000.00 | 22,549.92 | 2,254,277 |
| 2022-01-17 | 72,900.00 | 74,700.00 | 71,400.00 | 71,700.00 | 22,455.96 | 4,553,514 |
| 2022-01-14 | 70,100.00 | 72,700.00 | 70,100.00 | 71,900.00 | 22,518.60 | 5,095,547 |
| 2022-01-13 | 74,000.00 | 74,000.00 | 71,000.00 | 71,400.00 | 22,362.00 | 3,096,251 |
| 2022-01-12 | 70,000.00 | 72,000.00 | 68,200.00 | 72,000.00 | 22,549.92 | 6,023,668 |
| 2022-01-11 | 71,800.00 | 72,500.00 | 70,800.00 | 71,000.00 | 22,236.72 | 3,844,847 |
| 2022-01-10 | 74,800.00 | 75,400.00 | 71,500.00 | 71,600.00 | 22,424.64 | 5,454,911 |
| 2022-01-07 | 75,400.00 | 75,400.00 | 74,100.00 | 74,800.00 | 23,426.86 | 5,132,332 |
| 2022-01-06 | 75,900.00 | 76,200.00 | 74,100.00 | 74,100.00 | 23,207.62 | 6,127,421 |
| 2022-01-05 | 74,700.00 | 74,900.00 | 73,500.00 | 74,500.00 | 23,332.90 | 3,000,987 |
| 2022-01-04 | 73,000.00 | 74,900.00 | 73,000.00 | 74,000.00 | 23,176.30 | 3,241,191 |
| 2022-01-03 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 22,863.11 | 0 |
| 2021-12-31 | 72,100.00 | 73,500.00 | 71,900.00 | 73,000.00 | 22,863.11 | 2,015,330 |
| 2021-12-30 | 71,600.00 | 72,900.00 | 71,400.00 | 72,000.00 | 22,549.92 | 2,817,375 |
| 2021-12-29 | 72,800.00 | 74,000.00 | 71,500.00 | 71,500.00 | 22,393.32 | 2,109,337 |
| 2021-12-28 | 70,700.00 | 73,900.00 | 70,700.00 | 73,000.00 | 22,863.11 | 3,681,357 |
| 2021-12-27 | 72,700.00 | 72,700.00 | 70,400.00 | 70,700.00 | 22,142.76 | 2,272,512 |
| 2021-12-24 | 70,600.00 | 72,000.00 | 70,600.00 | 71,400.00 | 22,362.00 | 2,200,514 |
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.