Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 75,900.00 | 75,900.00 | 72,500.00 | 72,500.00 | 22,706.51 | 3,672,554 |
| 2021-12-21 | 71,900.00 | 74,500.00 | 71,900.00 | 74,500.00 | 23,332.90 | 3,905,213 |
| 2021-12-20 | 75,300.00 | 75,300.00 | 72,100.00 | 72,300.00 | 22,643.87 | 8,543,617 |
| 2021-12-17 | 77,900.00 | 78,500.00 | 74,100.00 | 75,500.00 | 23,646.09 | 6,045,047 |
| 2021-12-16 | 77,000.00 | 77,000.00 | 75,600.00 | 76,500.00 | 23,959.29 | 4,066,817 |
| 2021-12-15 | 78,800.00 | 78,900.00 | 76,100.00 | 76,100.00 | 23,834.01 | 5,976,821 |
| 2021-12-14 | 79,000.00 | 80,000.00 | 78,200.00 | 78,300.00 | 24,523.03 | 4,210,499 |
| 2021-12-13 | 80,000.00 | 80,200.00 | 78,500.00 | 79,100.00 | 24,773.59 | 3,262,571 |
| 2021-12-10 | 75,800.00 | 80,000.00 | 75,400.00 | 79,500.00 | 24,898.86 | 9,030,629 |
| 2021-12-09 | 76,300.00 | 76,900.00 | 75,800.00 | 76,400.00 | 23,927.97 | 3,566,914 |
| 2021-12-08 | 75,800.00 | 76,600.00 | 74,900.00 | 76,200.00 | 23,865.33 | 4,656,639 |
| 2021-12-07 | 75,800.00 | 75,800.00 | 73,500.00 | 75,200.00 | 23,552.13 | 4,450,390 |
| 2021-12-06 | 75,000.00 | 76,400.00 | 73,000.00 | 73,900.00 | 23,144.98 | 7,022,530 |
| 2021-12-03 | 79,000.00 | 79,000.00 | 74,900.00 | 74,900.00 | 23,458.18 | 10,876,809 |
| 2021-12-02 | 79,000.00 | 80,600.00 | 78,200.00 | 78,200.00 | 24,491.71 | 7,698,813 |
| 2021-12-01 | 78,300.00 | 78,900.00 | 77,000.00 | 78,000.00 | 24,429.07 | 4,335,318 |
| 2021-11-30 | 80,800.00 | 80,800.00 | 77,100.00 | 78,300.00 | 24,523.03 | 7,739,685 |
| 2021-11-29 | 76,000.00 | 80,700.00 | 75,600.00 | 79,500.00 | 24,898.86 | 8,494,884 |
| 2021-11-26 | 74,500.00 | 78,500.00 | 74,000.00 | 76,800.00 | 24,053.24 | 6,558,155 |
| 2021-11-25 | 77,000.00 | 77,000.00 | 74,000.00 | 75,000.00 | 23,489.49 | 7,027,874 |
| 2021-11-24 | 73,000.00 | 75,500.00 | 72,700.00 | 75,500.00 | 23,646.09 | 15,169,369 |
| 2021-11-23 | 67,500.00 | 70,600.00 | 67,100.00 | 70,600.00 | 22,111.44 | 12,174,984 |
| 2021-11-22 | 64,100.00 | 68,200.00 | 64,100.00 | 66,000.00 | 20,670.76 | 9,198,206 |
| 2021-11-19 | 67,000.00 | 68,000.00 | 63,100.00 | 65,000.00 | 20,357.56 | 10,809,213 |
| 2021-11-18 | 68,400.00 | 68,500.00 | 67,500.00 | 67,800.00 | 21,234.50 | 5,378,196 |
| 2021-11-17 | 67,400.00 | 68,500.00 | 67,200.00 | 68,400.00 | 21,422.42 | 3,888,549 |
| 2021-11-16 | 66,500.00 | 68,700.00 | 66,500.00 | 68,000.00 | 21,297.14 | 7,803,824 |
| 2021-11-15 | 69,800.00 | 70,500.00 | 68,000.00 | 68,100.00 | 21,328.46 | 9,698,423 |
| 2021-11-12 | 69,900.00 | 70,300.00 | 69,200.00 | 69,500.00 | 21,766.93 | 5,251,177 |
| 2021-11-11 | 68,700.00 | 71,000.00 | 67,500.00 | 69,400.00 | 21,735.61 | 16,064,477 |
| 2021-11-10 | 65,200.00 | 69,500.00 | 64,900.00 | 68,000.00 | 21,297.14 | 17,316,120 |
| 2021-11-09 | 66,200.00 | 66,500.00 | 65,000.00 | 65,700.00 | 20,576.80 | 6,565,386 |
| 2021-11-08 | 67,000.00 | 67,800.00 | 65,000.00 | 66,200.00 | 20,733.39 | 9,077,160 |
| 2021-11-05 | 60,000.00 | 63,800.00 | 59,900.00 | 63,800.00 | 19,981.73 | 15,071,275 |
| 2021-11-04 | 59,600.00 | 60,100.00 | 59,500.00 | 59,700.00 | 18,697.64 | 3,593,010 |
| 2021-11-03 | 61,500.00 | 61,500.00 | 59,500.00 | 59,500.00 | 18,635.00 | 4,392,854 |
| 2021-11-02 | 59,200.00 | 61,100.00 | 59,200.00 | 61,100.00 | 19,136.11 | 6,058,567 |
| 2021-11-01 | 60,200.00 | 60,200.00 | 60,200.00 | 60,200.00 | 18,854.23 | 0 |
| 2021-10-29 | 61,000.00 | 61,500.00 | 60,100.00 | 60,200.00 | 18,854.23 | 6,136,853 |
| 2021-10-28 | 61,400.00 | 61,400.00 | 60,800.00 | 61,000.00 | 19,104.79 | 5,224,767 |
| 2021-10-27 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 18,008.61 | 0 |
| 2021-10-26 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 18,008.61 | 0 |
| 2021-10-25 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 18,008.61 | 0 |
| 2021-10-22 | 56,900.00 | 57,900.00 | 56,900.00 | 57,500.00 | 18,008.61 | 6,323,924 |
| 2021-10-21 | 56,400.00 | 56,900.00 | 56,100.00 | 56,800.00 | 17,789.38 | 3,372,927 |
← NewerPage 22 of 22 · 1,305 trading days
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.