Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 22,800.00 | 22,850.00 | 22,550.00 | 22,550.00 | 19,825.73 | 1,185,856 |
| 2026-05-01 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 19,869.69 | 0 |
| 2026-04-30 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 19,869.69 | 0 |
| 2026-04-29 | 22,600.00 | 22,700.00 | 22,100.00 | 22,600.00 | 19,869.69 | 2,306,528 |
| 2026-04-28 | 22,850.00 | 22,950.00 | 22,450.00 | 22,500.00 | 19,781.77 | 2,083,872 |
| 2026-04-27 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 20,089.48 | 0 |
| 2026-04-24 | 23,150.00 | 23,150.00 | 22,750.00 | 22,850.00 | 20,089.48 | 1,704,080 |
| 2026-04-23 | 22,950.00 | 23,150.00 | 22,750.00 | 23,100.00 | 20,309.28 | 3,364,256 |
| 2026-04-22 | 23,100.00 | 23,200.00 | 22,950.00 | 22,950.00 | 20,177.40 | 1,926,624 |
| 2026-04-21 | 23,450.00 | 23,450.00 | 23,100.00 | 23,100.00 | 20,309.28 | 1,901,872 |
| 2026-04-20 | 23,300.00 | 23,450.00 | 23,250.00 | 23,250.00 | 20,441.16 | 1,787,072 |
| 2026-04-17 | 23,400.00 | 23,800.00 | 23,200.00 | 23,300.00 | 20,485.12 | 2,255,456 |
| 2026-04-16 | 23,600.00 | 23,750.00 | 23,150.00 | 23,300.00 | 20,485.12 | 3,642,688 |
| 2026-04-15 | 24,200.00 | 24,250.00 | 23,650.00 | 23,700.00 | 20,836.80 | 3,768,128 |
| 2026-04-14 | 23,350.00 | 24,300.00 | 23,050.00 | 24,200.00 | 21,276.39 | 6,321,280 |
| 2026-04-13 | 23,000.00 | 23,150.00 | 22,900.00 | 23,050.00 | 20,265.32 | 2,778,160 |
| 2026-04-10 | 23,300.00 | 23,450.00 | 23,100.00 | 23,250.00 | 20,441.16 | 2,401,280 |
| 2026-04-09 | 23,400.00 | 23,400.00 | 23,000.00 | 23,050.00 | 20,265.32 | 3,566,528 |
| 2026-04-08 | 22,950.00 | 23,400.00 | 22,700.00 | 23,400.00 | 20,573.04 | 3,551,408 |
| 2026-04-07 | 22,500.00 | 22,650.00 | 22,300.00 | 22,400.00 | 19,693.85 | 954,352 |
| 2026-04-06 | 22,700.00 | 22,900.00 | 22,300.00 | 22,300.00 | 19,605.93 | 2,425,024 |
| 2026-04-03 | 23,350.00 | 23,350.00 | 22,800.00 | 22,800.00 | 20,045.53 | 2,577,456 |
| 2026-04-02 | 23,400.00 | 23,400.00 | 23,000.00 | 23,150.00 | 20,353.24 | 1,936,928 |
| 2026-04-01 | 23,500.00 | 23,650.00 | 23,300.00 | 23,300.00 | 20,485.12 | 3,297,728 |
| 2026-03-31 | 23,300.00 | 23,350.00 | 23,000.00 | 23,200.00 | 20,397.20 | 2,177,056 |
| 2026-03-30 | 22,700.00 | 23,400.00 | 22,700.00 | 23,150.00 | 20,353.24 | 2,486,176 |
| 2026-03-27 | 23,000.00 | 23,300.00 | 22,850.00 | 23,200.00 | 20,397.20 | 1,966,832 |
| 2026-03-26 | 23,100.00 | 23,350.00 | 22,800.00 | 22,900.00 | 20,133.44 | 1,615,824 |
| 2026-03-25 | 22,600.00 | 23,400.00 | 22,550.00 | 23,300.00 | 20,485.12 | 3,410,512 |
| 2026-03-24 | 22,500.00 | 22,650.00 | 22,300.00 | 22,300.00 | 19,605.93 | 2,466,464 |
| 2026-03-23 | 23,350.00 | 23,350.00 | 21,900.00 | 22,000.00 | 19,342.17 | 4,654,720 |
| 2026-03-20 | 23,200.00 | 23,650.00 | 23,050.00 | 23,250.00 | 20,441.16 | 3,299,184 |
| 2026-03-19 | 23,450.00 | 23,450.00 | 23,000.00 | 23,200.00 | 20,397.20 | 3,780,000 |
| 2026-03-18 | 23,700.00 | 23,950.00 | 23,400.00 | 23,500.00 | 20,660.96 | 2,417,632 |
| 2026-03-17 | 23,650.00 | 24,000.00 | 23,450.00 | 23,600.00 | 20,748.88 | 2,428,720 |
| 2026-03-16 | 23,600.00 | 23,650.00 | 23,250.00 | 23,300.00 | 20,485.12 | 2,825,424 |
| 2026-03-13 | 23,300.00 | 23,750.00 | 23,300.00 | 23,500.00 | 20,660.96 | 2,809,632 |
| 2026-03-12 | 23,900.00 | 24,150.00 | 23,450.00 | 23,600.00 | 20,748.88 | 3,409,840 |
| 2026-03-11 | 23,350.00 | 24,150.00 | 23,200.00 | 24,150.00 | 21,232.43 | 5,043,248 |
| 2026-03-10 | 23,450.00 | 23,450.00 | 22,750.00 | 23,100.00 | 20,309.28 | 6,837,040 |
| 2026-03-09 | 22,950.00 | 23,500.00 | 22,900.00 | 22,900.00 | 20,133.44 | 7,346,080 |
| 2026-03-06 | 24,900.00 | 25,000.00 | 24,550.00 | 24,600.00 | 21,628.07 | 8,112,832 |
| 2026-03-05 | 25,200.00 | 25,550.00 | 25,000.00 | 25,050.00 | 22,023.70 | 4,785,648 |
| 2026-03-04 | 25,250.00 | 25,500.00 | 23,950.00 | 24,950.00 | 21,935.78 | 14,803,824 |
| 2026-03-03 | 25,800.00 | 26,350.00 | 25,750.00 | 25,750.00 | 22,639.14 | 10,926,944 |
| 2026-03-02 | 25,800.00 | 26,350.00 | 25,750.00 | 25,750.00 | 22,639.14 | 10,926,944 |
| 2026-02-27 | 26,850.00 | 26,900.00 | 26,500.00 | 26,550.00 | 23,342.49 | 6,782,832 |
| 2026-02-26 | 27,100.00 | 27,250.00 | 26,850.00 | 26,850.00 | 23,606.24 | 3,063,312 |
| 2026-02-25 | 27,300.00 | 27,550.00 | 27,050.00 | 27,050.00 | 23,782.08 | 4,228,448 |
| 2026-02-24 | 26,900.00 | 27,300.00 | 26,850.00 | 27,250.00 | 23,957.92 | 4,895,632 |
| 2026-02-23 | 26,950.00 | 27,000.00 | 26,700.00 | 26,900.00 | 23,650.20 | 3,501,680 |
| 2026-02-20 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 23,474.36 | 0 |
| 2026-02-19 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 23,474.36 | 0 |
| 2026-02-18 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 23,474.36 | 0 |
| 2026-02-17 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 23,474.36 | 0 |
| 2026-02-16 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 23,474.36 | 0 |
| 2026-02-13 | 26,750.00 | 26,800.00 | 26,600.00 | 26,700.00 | 23,474.36 | 2,976,624 |
| 2026-02-12 | 26,700.00 | 26,950.00 | 26,700.00 | 26,800.00 | 23,562.29 | 1,770,048 |
| 2026-02-11 | 26,500.00 | 27,050.00 | 26,500.00 | 26,650.00 | 23,430.41 | 3,745,728 |
| 2026-02-10 | 26,800.00 | 26,850.00 | 26,150.00 | 26,400.00 | 23,210.61 | 6,142,080 |
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.