Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 26,200.00 | 26,600.00 | 26,150.00 | 26,450.00 | 23,254.57 | 3,462,144 |
| 2025-11-14 | 25,850.00 | 26,300.00 | 25,800.00 | 26,150.00 | 22,990.81 | 3,220,896 |
| 2025-11-13 | 25,450.00 | 26,200.00 | 25,450.00 | 26,050.00 | 22,902.89 | 4,511,920 |
| 2025-11-12 | 25,300.00 | 25,550.00 | 25,150.00 | 25,400.00 | 22,331.42 | 1,881,712 |
| 2025-11-11 | 25,300.00 | 25,350.00 | 25,050.00 | 25,150.00 | 22,111.62 | 1,534,064 |
| 2025-11-10 | 25,100.00 | 25,300.00 | 25,000.00 | 25,150.00 | 22,111.62 | 1,803,760 |
| 2025-11-07 | 25,650.00 | 25,800.00 | 25,050.00 | 25,100.00 | 22,067.66 | 3,101,952 |
| 2025-11-06 | 25,800.00 | 26,000.00 | 25,550.00 | 25,750.00 | 22,639.14 | 1,886,752 |
| 2025-11-05 | 25,800.00 | 26,350.00 | 25,000.00 | 26,350.00 | 23,166.65 | 5,679,968 |
| 2025-11-04 | 25,800.00 | 26,350.00 | 25,000.00 | 26,350.00 | 23,166.65 | 5,679,968 |
| 2025-11-03 | 26,600.00 | 26,700.00 | 25,800.00 | 25,800.00 | 22,683.10 | 3,897,376 |
| 2025-10-31 | 26,800.00 | 26,800.00 | 26,300.00 | 26,400.00 | 23,210.61 | 3,076,864 |
| 2025-10-30 | 25,900.00 | 26,900.00 | 25,900.00 | 26,750.00 | 23,518.32 | 4,657,632 |
| 2025-10-29 | 25,500.00 | 25,800.00 | 25,350.00 | 25,800.00 | 22,683.10 | 2,460,080 |
| 2025-10-28 | 25,800.00 | 25,900.00 | 25,400.00 | 25,550.00 | 22,463.30 | 3,384,864 |
| 2025-10-27 | 25,800.00 | 25,900.00 | 25,400.00 | 25,550.00 | 22,463.30 | 3,384,864 |
| 2025-10-24 | 25,950.00 | 26,350.00 | 25,700.00 | 25,700.00 | 22,595.17 | 3,219,664 |
| 2025-10-23 | 25,800.00 | 25,900.00 | 25,250.00 | 25,600.00 | 22,507.26 | 2,933,280 |
| 2025-10-22 | 25,100.00 | 25,900.00 | 24,900.00 | 25,700.00 | 22,595.17 | 7,504,112 |
| 2025-10-21 | 26,900.00 | 27,000.00 | 25,050.00 | 25,050.00 | 22,023.70 | 8,921,472 |
| 2025-10-20 | 26,900.00 | 27,000.00 | 25,050.00 | 25,050.00 | 22,023.70 | 8,921,472 |
| 2025-10-17 | 27,050.00 | 27,300.00 | 26,850.00 | 27,000.00 | 23,738.12 | 4,518,976 |
| 2025-10-16 | 27,250.00 | 27,350.00 | 27,000.00 | 27,000.00 | 23,738.12 | 4,676,336 |
| 2025-10-15 | 27,450.00 | 27,750.00 | 27,050.00 | 27,200.00 | 23,913.96 | 7,406,224 |
| 2025-10-14 | 27,150.00 | 27,500.00 | 27,150.00 | 27,450.00 | 24,133.76 | 5,442,640 |
| 2025-10-13 | 27,150.00 | 27,500.00 | 27,150.00 | 27,450.00 | 24,133.76 | 5,442,640 |
| 2025-10-10 | 27,700.00 | 28,150.00 | 27,600.00 | 27,800.00 | 24,441.47 | 6,830,208 |
| 2025-10-09 | 27,500.00 | 27,950.00 | 27,150.00 | 27,500.00 | 24,177.72 | 5,503,008 |
| 2025-10-08 | 27,800.00 | 27,800.00 | 27,200.00 | 27,200.00 | 23,913.96 | 3,489,360 |
| 2025-10-07 | 27,100.00 | 27,600.00 | 27,050.00 | 27,600.00 | 24,265.64 | 3,082,464 |
| 2025-10-06 | 27,100.00 | 27,600.00 | 27,050.00 | 27,600.00 | 24,265.64 | 3,082,464 |
| 2025-10-03 | 27,400.00 | 27,500.00 | 26,900.00 | 26,950.00 | 23,694.16 | 4,438,112 |
| 2025-10-02 | 27,450.00 | 27,550.00 | 27,300.00 | 27,400.00 | 24,089.80 | 2,902,592 |
| 2025-10-01 | 27,850.00 | 27,900.00 | 27,150.00 | 27,250.00 | 23,957.92 | 5,332,432 |
| 2025-09-30 | 27,500.00 | 28,100.00 | 27,300.00 | 27,800.00 | 24,441.47 | 5,914,272 |
| 2025-09-29 | 27,500.00 | 28,100.00 | 27,300.00 | 27,800.00 | 24,441.47 | 5,914,272 |
| 2025-09-26 | 27,650.00 | 27,850.00 | 27,500.00 | 27,700.00 | 24,353.55 | 4,333,952 |
| 2025-09-25 | 27,250.00 | 27,550.00 | 27,050.00 | 27,550.00 | 24,221.68 | 4,344,816 |
| 2025-09-24 | 27,250.00 | 27,650.00 | 27,200.00 | 27,200.00 | 23,913.96 | 3,230,640 |
| 2025-09-23 | 27,900.00 | 27,950.00 | 26,800.00 | 27,200.00 | 23,913.96 | 8,162,448 |
| 2025-09-22 | 27,900.00 | 27,950.00 | 26,800.00 | 27,200.00 | 23,913.96 | 8,162,448 |
| 2025-09-19 | 28,250.00 | 28,450.00 | 27,800.00 | 27,900.00 | 24,529.39 | 6,715,856 |
| 2025-09-18 | 28,850.00 | 29,150.00 | 28,200.00 | 28,200.00 | 24,793.15 | 10,919,776 |
| 2025-09-17 | 29,400.00 | 29,750.00 | 29,000.00 | 29,000.00 | 25,496.50 | 11,764,704 |
| 2025-09-16 | 29,250.00 | 29,700.00 | 29,150.00 | 29,300.00 | 25,760.26 | 8,594,208 |
| 2025-09-15 | 29,250.00 | 29,700.00 | 29,150.00 | 29,300.00 | 25,760.26 | 8,594,208 |
| 2025-09-12 | 29,450.00 | 29,550.00 | 28,700.00 | 29,400.00 | 25,848.18 | 12,651,632 |
| 2025-09-11 | 28,650.00 | 29,500.00 | 28,000.00 | 29,400.00 | 25,848.18 | 17,835,552 |
| 2025-09-10 | 27,250.00 | 28,500.00 | 27,100.00 | 28,450.00 | 25,012.95 | 13,997,984 |
| 2025-09-09 | 27,600.00 | 27,950.00 | 26,900.00 | 26,900.00 | 23,650.20 | 9,362,416 |
| 2025-09-08 | 27,600.00 | 27,950.00 | 26,900.00 | 26,900.00 | 23,650.20 | 9,362,416 |
| 2025-09-05 | 28,300.00 | 28,550.00 | 27,900.00 | 28,000.00 | 24,617.31 | 8,771,504 |
| 2025-09-04 | 28,100.00 | 28,400.00 | 27,750.00 | 28,200.00 | 24,793.15 | 4,788,000 |
| 2025-09-03 | 28,100.00 | 28,400.00 | 27,750.00 | 28,200.00 | 24,793.15 | 4,788,000 |
| 2025-09-02 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 24,265.64 | 0 |
| 2025-09-01 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 24,265.64 | 0 |
| 2025-08-29 | 27,500.00 | 27,850.00 | 27,250.00 | 27,600.00 | 24,265.64 | 5,373,872 |
| 2025-08-28 | 27,550.00 | 27,700.00 | 27,050.00 | 27,300.00 | 24,001.88 | 7,415,632 |
| 2025-08-27 | 26,250.00 | 27,450.00 | 26,250.00 | 27,450.00 | 24,133.76 | 5,819,296 |
| 2025-08-26 | 27,850.00 | 27,950.00 | 26,250.00 | 26,250.00 | 23,078.73 | 8,179,136 |
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.