Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 27,300.00 | 27,650.00 | 27,200.00 | 27,450.00 | 20,985.88 | 7,810,432 |
| 2025-05-30 | 28,350.00 | 28,600.00 | 28,100.00 | 28,200.00 | 21,559.26 | 7,935,625 |
| 2025-05-29 | 28,550.00 | 28,950.00 | 28,100.00 | 28,300.00 | 21,635.71 | 10,660,776 |
| 2025-05-28 | 28,700.00 | 28,750.00 | 28,450.00 | 28,500.00 | 21,788.62 | 7,117,874 |
| 2025-05-27 | 28,100.00 | 28,500.00 | 27,400.00 | 28,500.00 | 21,788.62 | 11,328,217 |
| 2025-05-26 | 28,100.00 | 28,500.00 | 27,400.00 | 28,500.00 | 21,788.62 | 11,328,217 |
| 2025-05-23 | 27,900.00 | 28,150.00 | 27,550.00 | 27,600.00 | 21,100.55 | 9,189,107 |
| 2025-05-22 | 27,700.00 | 28,150.00 | 27,300.00 | 27,900.00 | 21,329.91 | 10,173,396 |
| 2025-05-21 | 27,400.00 | 27,850.00 | 27,200.00 | 27,700.00 | 21,177.00 | 6,865,812 |
| 2025-05-20 | 28,250.00 | 28,450.00 | 27,200.00 | 27,300.00 | 20,871.20 | 21,375,905 |
| 2025-05-19 | 28,250.00 | 28,450.00 | 27,200.00 | 27,300.00 | 20,871.20 | 21,375,905 |
| 2025-05-16 | 29,200.00 | 29,200.00 | 28,650.00 | 29,050.00 | 22,209.10 | 9,098,947 |
| 2025-05-15 | 28,900.00 | 29,100.00 | 28,650.00 | 29,050.00 | 22,209.10 | 11,049,365 |
| 2025-05-14 | 28,900.00 | 29,100.00 | 28,600.00 | 28,850.00 | 22,056.19 | 9,274,501 |
| 2025-05-13 | 28,100.00 | 28,750.00 | 27,850.00 | 28,600.00 | 21,865.07 | 12,104,108 |
| 2025-05-12 | 28,100.00 | 28,750.00 | 27,850.00 | 28,600.00 | 21,865.07 | 12,104,108 |
| 2025-05-09 | 27,750.00 | 27,750.00 | 27,300.00 | 27,600.00 | 21,100.55 | 7,138,997 |
| 2025-05-08 | 27,500.00 | 27,850.00 | 27,450.00 | 27,550.00 | 21,062.33 | 5,246,925 |
| 2025-05-07 | 28,100.00 | 28,250.00 | 27,550.00 | 27,550.00 | 21,062.33 | 7,218,338 |
| 2025-05-06 | 27,750.00 | 28,100.00 | 27,400.00 | 28,100.00 | 21,482.81 | 6,875,215 |
| 2025-05-05 | 27,750.00 | 28,100.00 | 27,400.00 | 28,100.00 | 21,482.81 | 6,875,215 |
| 2025-05-02 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 20,985.88 | 0 |
| 2025-05-01 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 20,985.88 | 0 |
| 2025-04-30 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 20,985.88 | 0 |
| 2025-04-29 | 27,250.00 | 27,850.00 | 27,200.00 | 27,450.00 | 20,985.88 | 6,132,425 |
| 2025-04-28 | 27,000.00 | 27,450.00 | 27,000.00 | 27,200.00 | 20,794.75 | 3,677,368 |
| 2025-04-25 | 28,150.00 | 28,150.00 | 27,200.00 | 27,200.00 | 20,794.75 | 9,549,489 |
| 2025-04-24 | 28,200.00 | 28,250.00 | 27,400.00 | 27,950.00 | 21,368.13 | 8,409,609 |
| 2025-04-23 | 27,750.00 | 28,600.00 | 27,500.00 | 28,150.00 | 21,521.04 | 11,570,748 |
| 2025-04-22 | 27,300.00 | 28,000.00 | 25,500.00 | 27,050.00 | 20,680.07 | 21,020,417 |
| 2025-04-21 | 27,450.00 | 27,450.00 | 26,800.00 | 27,250.00 | 20,832.97 | 6,999,120 |
| 2025-04-18 | 26,500.00 | 27,300.00 | 26,250.00 | 26,800.00 | 20,488.94 | 10,267,678 |
| 2025-04-17 | 25,700.00 | 26,200.00 | 25,550.00 | 26,200.00 | 20,030.24 | 4,827,939 |
| 2025-04-16 | 26,200.00 | 26,300.00 | 25,500.00 | 25,950.00 | 19,839.11 | 6,099,581 |
| 2025-04-15 | 26,100.00 | 26,150.00 | 25,450.00 | 25,900.00 | 19,800.88 | 7,648,015 |
| 2025-04-14 | 25,300.00 | 26,650.00 | 25,000.00 | 26,350.00 | 20,144.91 | 12,924,693 |
| 2025-04-11 | 25,050.00 | 25,050.00 | 23,900.00 | 25,050.00 | 19,151.05 | 16,978,802 |
| 2025-04-10 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 17,927.82 | 909,714 |
| 2025-04-09 | 21,950.00 | 22,950.00 | 21,950.00 | 21,950.00 | 16,781.06 | 22,126,680 |
| 2025-04-08 | 25,300.00 | 25,500.00 | 23,600.00 | 23,600.00 | 18,042.50 | 11,026,181 |
| 2025-04-07 | 25,350.00 | 25,350.00 | 25,350.00 | 25,350.00 | 19,380.40 | 0 |
| 2025-04-04 | 25,350.00 | 25,800.00 | 25,350.00 | 25,350.00 | 19,380.40 | 21,410,810 |
| 2025-04-03 | 27,800.00 | 28,200.00 | 27,250.00 | 27,250.00 | 20,832.97 | 14,911,176 |
| 2025-04-02 | 29,650.00 | 29,800.00 | 29,300.00 | 29,300.00 | 22,400.23 | 7,197,086 |
| 2025-04-01 | 29,800.00 | 29,900.00 | 29,200.00 | 29,650.00 | 22,667.80 | 11,318,300 |
| 2025-03-31 | 29,900.00 | 30,500.00 | 29,300.00 | 29,750.00 | 22,744.26 | 11,845,092 |
| 2025-03-28 | 29,800.00 | 29,950.00 | 29,400.00 | 29,800.00 | 22,782.48 | 5,527,065 |
| 2025-03-27 | 29,300.00 | 29,900.00 | 29,150.00 | 29,600.00 | 22,629.58 | 8,133,591 |
| 2025-03-26 | 29,900.00 | 29,900.00 | 29,250.00 | 29,400.00 | 22,476.68 | 7,104,865 |
| 2025-03-25 | 30,300.00 | 30,300.00 | 29,750.00 | 29,900.00 | 22,858.93 | 7,259,554 |
| 2025-03-24 | 29,350.00 | 30,000.00 | 29,200.00 | 30,000.00 | 22,935.38 | 12,893,910 |
| 2025-03-21 | 29,400.00 | 29,400.00 | 28,750.00 | 28,750.00 | 21,979.74 | 6,268,309 |
| 2025-03-20 | 29,700.00 | 29,700.00 | 28,750.00 | 29,400.00 | 22,476.68 | 9,250,802 |
| 2025-03-19 | 29,450.00 | 29,550.00 | 29,300.00 | 29,550.00 | 22,591.35 | 4,359,880 |
| 2025-03-18 | 29,400.00 | 29,800.00 | 29,300.00 | 29,400.00 | 22,476.68 | 6,321,632 |
| 2025-03-17 | 29,450.00 | 29,750.00 | 29,300.00 | 29,400.00 | 22,476.68 | 5,550,120 |
| 2025-03-14 | 30,400.00 | 30,400.00 | 29,250.00 | 29,350.00 | 22,438.45 | 19,612,504 |
| 2025-03-13 | 30,800.00 | 31,450.00 | 30,200.00 | 30,350.00 | 23,202.96 | 17,797,326 |
| 2025-03-12 | 30,750.00 | 30,850.00 | 30,150.00 | 30,150.00 | 23,050.06 | 12,139,013 |
| 2025-03-11 | 29,800.00 | 30,800.00 | 29,800.00 | 30,800.00 | 23,546.99 | 10,950,962 |
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.