Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 27,450.00 | 27,500.00 | 26,550.00 | 26,750.00 | 23,518.32 | 7,281,680 |
| 2026-02-06 | 28,150.00 | 28,300.00 | 27,150.00 | 27,150.00 | 23,870.00 | 12,186,160 |
| 2026-02-05 | 29,400.00 | 29,650.00 | 28,400.00 | 28,400.00 | 24,968.99 | 10,664,416 |
| 2026-02-04 | 28,200.00 | 29,000.00 | 28,200.00 | 29,000.00 | 25,496.50 | 15,245,776 |
| 2026-02-03 | 28,050.00 | 28,750.00 | 27,950.00 | 28,100.00 | 24,705.23 | 8,496,320 |
| 2026-02-02 | 28,350.00 | 28,450.00 | 27,750.00 | 27,900.00 | 24,529.39 | 7,757,792 |
| 2026-01-30 | 28,600.00 | 28,600.00 | 28,100.00 | 28,150.00 | 24,749.19 | 9,571,184 |
| 2026-01-29 | 28,450.00 | 29,500.00 | 28,300.00 | 28,300.00 | 24,881.07 | 14,498,288 |
| 2026-01-28 | 28,800.00 | 29,050.00 | 28,000.00 | 28,250.00 | 24,837.11 | 7,695,072 |
| 2026-01-27 | 27,700.00 | 29,200.00 | 27,500.00 | 28,550.00 | 25,100.87 | 13,996,640 |
| 2026-01-26 | 28,350.00 | 28,800.00 | 27,250.00 | 27,550.00 | 24,221.68 | 11,692,912 |
| 2026-01-23 | 28,900.00 | 28,900.00 | 28,100.00 | 28,150.00 | 24,749.19 | 5,775,504 |
| 2026-01-22 | 28,500.00 | 29,600.00 | 28,500.00 | 28,600.00 | 25,144.83 | 13,967,072 |
| 2026-01-21 | 27,950.00 | 28,250.00 | 27,550.00 | 28,250.00 | 24,837.11 | 6,777,120 |
| 2026-01-20 | 28,250.00 | 28,550.00 | 27,800.00 | 27,850.00 | 24,485.43 | 6,459,712 |
| 2026-01-19 | 28,150.00 | 28,200.00 | 27,800.00 | 28,000.00 | 24,617.31 | 4,433,744 |
| 2026-01-16 | 28,550.00 | 28,700.00 | 28,000.00 | 28,000.00 | 24,617.31 | 5,909,904 |
| 2026-01-15 | 29,050.00 | 29,050.00 | 28,100.00 | 28,300.00 | 24,881.07 | 5,921,440 |
| 2026-01-14 | 27,800.00 | 29,250.00 | 27,600.00 | 28,750.00 | 25,276.70 | 21,306,768 |
| 2026-01-13 | 27,500.00 | 27,900.00 | 27,350.00 | 27,500.00 | 24,177.72 | 6,561,968 |
| 2026-01-12 | 26,350.00 | 27,400.00 | 26,300.00 | 27,300.00 | 24,001.88 | 5,296,368 |
| 2026-01-09 | 26,750.00 | 26,800.00 | 25,750.00 | 26,000.00 | 22,858.93 | 9,775,584 |
| 2026-01-08 | 27,000.00 | 27,200.00 | 26,550.00 | 26,550.00 | 23,342.49 | 5,655,104 |
| 2026-01-07 | 26,800.00 | 27,150.00 | 26,650.00 | 26,850.00 | 23,606.24 | 5,431,104 |
| 2026-01-06 | 26,700.00 | 26,900.00 | 26,450.00 | 26,700.00 | 23,474.36 | 4,741,744 |
| 2026-01-05 | 27,150.00 | 27,300.00 | 26,400.00 | 26,500.00 | 23,298.53 | 8,508,752 |
| 2026-01-02 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 23,782.08 | 0 |
| 2026-01-01 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 23,782.08 | 0 |
| 2025-12-31 | 27,500.00 | 27,550.00 | 27,050.00 | 27,050.00 | 23,782.08 | 3,690,176 |
| 2025-12-30 | 27,450.00 | 27,700.00 | 27,200.00 | 27,450.00 | 24,133.76 | 4,380,320 |
| 2025-12-29 | 27,500.00 | 27,800.00 | 27,250.00 | 27,300.00 | 24,001.88 | 3,581,424 |
| 2025-12-26 | 27,800.00 | 28,050.00 | 27,100.00 | 27,550.00 | 24,221.68 | 7,656,096 |
| 2025-12-25 | 28,150.00 | 28,650.00 | 28,100.00 | 28,400.00 | 24,968.99 | 8,169,504 |
| 2025-12-24 | 28,150.00 | 28,650.00 | 28,100.00 | 28,400.00 | 24,968.99 | 8,169,504 |
| 2025-12-23 | 28,200.00 | 28,600.00 | 27,950.00 | 28,000.00 | 24,617.31 | 5,865,328 |
| 2025-12-22 | 28,150.00 | 28,350.00 | 27,950.00 | 28,200.00 | 24,793.15 | 5,401,872 |
| 2025-12-19 | 28,650.00 | 28,650.00 | 27,900.00 | 27,900.00 | 24,529.39 | 9,333,296 |
| 2025-12-18 | 28,050.00 | 28,650.00 | 27,650.00 | 28,650.00 | 25,188.79 | 12,012,560 |
| 2025-12-17 | 28,050.00 | 28,650.00 | 27,650.00 | 28,650.00 | 25,188.79 | 12,012,560 |
| 2025-12-16 | 27,850.00 | 28,200.00 | 27,200.00 | 27,950.00 | 24,573.35 | 6,092,128 |
| 2025-12-15 | 26,800.00 | 27,700.00 | 26,750.00 | 27,700.00 | 24,353.55 | 8,313,984 |
| 2025-12-12 | 27,500.00 | 27,750.00 | 26,600.00 | 26,600.00 | 23,386.45 | 5,180,224 |
| 2025-12-11 | 26,950.00 | 27,500.00 | 26,900.00 | 27,300.00 | 24,001.88 | 2,727,312 |
| 2025-12-10 | 27,150.00 | 27,300.00 | 26,800.00 | 26,800.00 | 23,562.29 | 3,097,920 |
| 2025-12-09 | 27,500.00 | 27,600.00 | 26,900.00 | 27,300.00 | 24,001.88 | 5,320,112 |
| 2025-12-08 | 28,050.00 | 28,150.00 | 27,600.00 | 27,600.00 | 24,265.64 | 3,663,520 |
| 2025-12-05 | 27,450.00 | 28,350.00 | 27,450.00 | 27,950.00 | 24,573.35 | 8,468,880 |
| 2025-12-04 | 27,700.00 | 27,900.00 | 27,400.00 | 27,400.00 | 24,089.80 | 6,309,968 |
| 2025-12-03 | 27,700.00 | 27,800.00 | 27,550.00 | 27,600.00 | 24,265.64 | 6,319,712 |
| 2025-12-02 | 27,600.00 | 27,700.00 | 27,200.00 | 27,550.00 | 24,221.68 | 3,826,928 |
| 2025-12-01 | 26,650.00 | 27,650.00 | 26,650.00 | 27,500.00 | 24,177.72 | 9,013,088 |
| 2025-11-28 | 26,750.00 | 26,900.00 | 26,500.00 | 26,650.00 | 23,430.41 | 2,263,520 |
| 2025-11-27 | 27,200.00 | 27,200.00 | 26,650.00 | 26,700.00 | 23,474.36 | 2,905,392 |
| 2025-11-26 | 26,800.00 | 27,200.00 | 26,550.00 | 27,150.00 | 23,870.00 | 2,769,088 |
| 2025-11-25 | 27,300.00 | 27,350.00 | 26,500.00 | 26,500.00 | 23,298.53 | 4,745,888 |
| 2025-11-24 | 27,300.00 | 27,650.00 | 27,050.00 | 27,200.00 | 23,913.96 | 5,740,000 |
| 2025-11-21 | 26,900.00 | 27,250.00 | 26,500.00 | 27,000.00 | 23,738.12 | 3,888,752 |
| 2025-11-20 | 27,200.00 | 27,300.00 | 26,700.00 | 26,900.00 | 23,650.20 | 3,156,384 |
| 2025-11-19 | 26,600.00 | 27,700.00 | 26,600.00 | 27,200.00 | 23,913.96 | 10,129,392 |
| 2025-11-18 | 26,500.00 | 26,900.00 | 26,300.00 | 26,550.00 | 23,342.49 | 4,573,968 |
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.