Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 27,850.00 | 27,950.00 | 26,250.00 | 26,250.00 | 23,078.73 | 8,179,136 |
| 2025-08-22 | 28,450.00 | 28,700.00 | 27,350.00 | 27,450.00 | 24,133.76 | 16,456,496 |
| 2025-08-21 | 29,300.00 | 29,900.00 | 28,350.00 | 28,400.00 | 24,968.99 | 12,471,312 |
| 2025-08-20 | 29,500.00 | 29,850.00 | 29,200.00 | 29,300.00 | 25,760.26 | 12,285,728 |
| 2025-08-19 | 30,350.00 | 30,350.00 | 29,350.00 | 29,450.00 | 25,892.14 | 14,085,680 |
| 2025-08-18 | 30,350.00 | 30,350.00 | 29,350.00 | 29,450.00 | 25,892.14 | 14,085,680 |
| 2025-08-15 | 31,000.00 | 32,350.00 | 30,750.00 | 31,250.00 | 27,474.68 | 16,670,752 |
| 2025-08-14 | 31,400.00 | 31,450.00 | 30,500.00 | 30,950.00 | 27,210.92 | 12,336,016 |
| 2025-08-13 | 31,250.00 | 31,400.00 | 30,600.00 | 31,250.00 | 27,474.68 | 11,054,960 |
| 2025-08-12 | 31,500.00 | 31,650.00 | 30,950.00 | 31,000.00 | 27,254.88 | 12,319,328 |
| 2025-08-11 | 31,500.00 | 31,650.00 | 30,950.00 | 31,000.00 | 27,254.88 | 12,319,328 |
| 2025-08-08 | 30,850.00 | 31,100.00 | 30,050.00 | 30,250.00 | 26,595.49 | 13,642,496 |
| 2025-08-07 | 34,050.00 | 34,500.00 | 33,700.00 | 34,350.00 | 30,200.17 | 12,201,280 |
| 2025-08-06 | 34,750.00 | 35,200.00 | 32,650.00 | 33,850.00 | 25,878.76 | 22,047,726 |
| 2025-08-05 | 34,200.00 | 34,700.00 | 34,200.00 | 34,500.00 | 26,375.69 | 9,096,886 |
| 2025-08-04 | 34,200.00 | 34,700.00 | 34,200.00 | 34,500.00 | 26,375.69 | 9,096,886 |
| 2025-08-01 | 34,600.00 | 34,600.00 | 33,000.00 | 33,600.00 | 25,687.63 | 12,749,654 |
| 2025-07-31 | 34,000.00 | 34,350.00 | 33,450.00 | 34,150.00 | 26,108.11 | 16,023,879 |
| 2025-07-30 | 36,850.00 | 36,850.00 | 33,450.00 | 33,450.00 | 25,572.95 | 32,031,014 |
| 2025-07-29 | 36,100.00 | 36,100.00 | 35,450.00 | 35,950.00 | 27,484.23 | 15,756,361 |
| 2025-07-28 | 36,100.00 | 36,100.00 | 35,450.00 | 35,950.00 | 27,484.23 | 15,756,361 |
| 2025-07-25 | 34,850.00 | 34,850.00 | 34,000.00 | 34,300.00 | 26,222.79 | 10,457,916 |
| 2025-07-24 | 34,050.00 | 35,200.00 | 33,500.00 | 34,550.00 | 26,413.92 | 23,786,526 |
| 2025-07-23 | 32,850.00 | 33,850.00 | 32,250.00 | 33,850.00 | 25,878.76 | 19,683,344 |
| 2025-07-22 | 33,900.00 | 34,250.00 | 32,800.00 | 32,900.00 | 25,152.47 | 14,415,682 |
| 2025-07-21 | 33,900.00 | 34,250.00 | 32,800.00 | 32,900.00 | 25,152.47 | 14,415,682 |
| 2025-07-18 | 33,650.00 | 34,850.00 | 33,350.00 | 34,000.00 | 25,993.44 | 23,530,729 |
| 2025-07-17 | 33,750.00 | 33,900.00 | 33,500.00 | 33,600.00 | 25,687.63 | 9,124,707 |
| 2025-07-16 | 34,350.00 | 34,450.00 | 33,600.00 | 33,600.00 | 25,687.63 | 11,055,161 |
| 2025-07-15 | 33,600.00 | 34,250.00 | 33,300.00 | 34,100.00 | 26,069.89 | 9,643,771 |
| 2025-07-14 | 33,600.00 | 34,250.00 | 33,300.00 | 34,100.00 | 26,069.89 | 9,643,771 |
| 2025-07-11 | 33,800.00 | 34,300.00 | 33,250.00 | 33,550.00 | 25,649.40 | 16,555,952 |
| 2025-07-10 | 35,000.00 | 35,100.00 | 33,700.00 | 34,000.00 | 25,993.44 | 23,364,706 |
| 2025-07-09 | 35,000.00 | 35,450.00 | 34,500.00 | 34,750.00 | 26,566.82 | 9,459,072 |
| 2025-07-08 | 34,800.00 | 34,900.00 | 34,200.00 | 34,750.00 | 26,566.82 | 10,306,962 |
| 2025-07-07 | 34,800.00 | 34,900.00 | 34,200.00 | 34,750.00 | 26,566.82 | 10,306,962 |
| 2025-07-04 | 34,400.00 | 35,300.00 | 34,200.00 | 34,300.00 | 26,222.79 | 15,924,059 |
| 2025-07-03 | 35,000.00 | 35,400.00 | 34,400.00 | 34,600.00 | 26,452.14 | 12,013,691 |
| 2025-07-02 | 34,150.00 | 34,850.00 | 33,750.00 | 34,700.00 | 26,528.59 | 15,450,590 |
| 2025-07-01 | 32,400.00 | 34,200.00 | 32,150.00 | 34,000.00 | 25,993.44 | 22,891,366 |
| 2025-06-30 | 32,400.00 | 34,200.00 | 32,150.00 | 34,000.00 | 25,993.44 | 22,891,366 |
| 2025-06-27 | 31,850.00 | 31,900.00 | 31,150.00 | 31,900.00 | 24,387.96 | 8,565,457 |
| 2025-06-26 | 32,000.00 | 32,600.00 | 31,450.00 | 31,600.00 | 24,158.61 | 12,080,409 |
| 2025-06-25 | 32,100.00 | 32,100.00 | 31,550.00 | 31,800.00 | 24,311.51 | 9,380,246 |
| 2025-06-24 | 30,500.00 | 32,100.00 | 30,400.00 | 31,850.00 | 24,349.73 | 25,475,996 |
| 2025-06-23 | 30,500.00 | 32,100.00 | 30,400.00 | 31,850.00 | 24,349.73 | 25,475,996 |
| 2025-06-20 | 30,500.00 | 30,500.00 | 29,400.00 | 29,950.00 | 22,897.16 | 15,562,904 |
| 2025-06-19 | 30,700.00 | 31,350.00 | 30,400.00 | 30,450.00 | 23,279.42 | 9,844,570 |
| 2025-06-18 | 30,750.00 | 31,050.00 | 30,350.00 | 30,450.00 | 23,279.42 | 7,966,924 |
| 2025-06-17 | 30,300.00 | 31,000.00 | 30,200.00 | 30,750.00 | 23,508.77 | 11,181,256 |
| 2025-06-16 | 30,300.00 | 31,000.00 | 30,200.00 | 30,750.00 | 23,508.77 | 11,181,256 |
| 2025-06-13 | 31,000.00 | 31,800.00 | 30,600.00 | 30,600.00 | 23,394.09 | 14,755,843 |
| 2025-06-12 | 29,850.00 | 30,850.00 | 29,500.00 | 30,700.00 | 23,470.54 | 13,857,978 |
| 2025-06-11 | 30,100.00 | 30,450.00 | 29,700.00 | 29,800.00 | 22,782.48 | 9,406,264 |
| 2025-06-10 | 30,200.00 | 31,050.00 | 30,200.00 | 30,250.00 | 23,126.51 | 15,608,370 |
| 2025-06-09 | 30,200.00 | 31,050.00 | 30,200.00 | 30,250.00 | 23,126.51 | 15,608,370 |
| 2025-06-06 | 30,100.00 | 30,150.00 | 29,400.00 | 29,400.00 | 22,476.68 | 11,885,148 |
| 2025-06-05 | 28,000.00 | 29,650.00 | 27,950.00 | 29,650.00 | 22,667.80 | 34,593,490 |
| 2025-06-04 | 27,700.00 | 28,150.00 | 27,650.00 | 27,750.00 | 21,215.23 | 5,845,330 |
| 2025-06-03 | 27,300.00 | 27,650.00 | 27,200.00 | 27,450.00 | 20,985.88 | 7,810,432 |
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.