Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 30,700.00 | 30,700.00 | 30,100.00 | 30,150.00 | 23,050.06 | 13,710,888 |
| 2025-03-07 | 31,100.00 | 31,200.00 | 30,600.00 | 30,650.00 | 23,432.32 | 9,593,281 |
| 2025-03-06 | 30,800.00 | 31,000.00 | 30,600.00 | 31,000.00 | 23,699.90 | 9,864,920 |
| 2025-03-05 | 30,700.00 | 30,900.00 | 30,200.00 | 30,450.00 | 23,279.42 | 8,017,413 |
| 2025-03-04 | 30,300.00 | 30,500.00 | 29,750.00 | 30,500.00 | 23,317.64 | 10,202,376 |
| 2025-03-03 | 30,350.00 | 31,200.00 | 30,150.00 | 30,400.00 | 23,241.19 | 18,598,720 |
| 2025-02-28 | 29,500.00 | 29,800.00 | 29,200.00 | 29,600.00 | 22,629.58 | 10,969,767 |
| 2025-02-27 | 28,950.00 | 29,500.00 | 28,900.00 | 29,450.00 | 22,514.90 | 13,874,078 |
| 2025-02-26 | 28,550.00 | 28,950.00 | 28,400.00 | 28,700.00 | 21,941.52 | 10,507,632 |
| 2025-02-25 | 28,650.00 | 28,700.00 | 28,200.00 | 28,300.00 | 21,635.71 | 5,830,260 |
| 2025-02-24 | 28,100.00 | 28,750.00 | 28,050.00 | 28,400.00 | 21,712.16 | 8,497,708 |
| 2025-02-21 | 28,000.00 | 28,300.00 | 27,800.00 | 27,950.00 | 21,368.13 | 7,680,601 |
| 2025-02-20 | 28,100.00 | 28,200.00 | 27,700.00 | 27,850.00 | 21,291.68 | 4,843,137 |
| 2025-02-19 | 27,500.00 | 28,100.00 | 27,400.00 | 27,800.00 | 21,253.46 | 9,568,423 |
| 2025-02-18 | 27,300.00 | 27,650.00 | 27,150.00 | 27,200.00 | 20,794.75 | 4,814,415 |
| 2025-02-17 | 27,750.00 | 28,200.00 | 27,350.00 | 27,350.00 | 20,909.43 | 11,306,708 |
| 2025-02-14 | 27,200.00 | 27,650.00 | 27,150.00 | 27,450.00 | 20,985.88 | 9,126,510 |
| 2025-02-13 | 26,900.00 | 27,150.00 | 26,750.00 | 27,000.00 | 20,641.85 | 4,193,084 |
| 2025-02-12 | 27,200.00 | 27,200.00 | 26,750.00 | 26,750.00 | 20,450.72 | 3,331,412 |
| 2025-02-11 | 26,400.00 | 27,050.00 | 26,350.00 | 27,000.00 | 20,641.85 | 10,799,236 |
| 2025-02-10 | 26,450.00 | 26,600.00 | 26,150.00 | 26,200.00 | 20,030.24 | 4,652,642 |
| 2025-02-07 | 26,250.00 | 26,500.00 | 26,100.00 | 26,250.00 | 20,068.46 | 4,331,930 |
| 2025-02-06 | 26,450.00 | 26,550.00 | 26,200.00 | 26,250.00 | 20,068.46 | 3,060,159 |
| 2025-02-05 | 26,700.00 | 26,700.00 | 26,350.00 | 26,350.00 | 20,144.91 | 3,285,816 |
| 2025-02-04 | 26,000.00 | 26,600.00 | 25,900.00 | 26,500.00 | 20,259.59 | 5,754,784 |
| 2025-02-03 | 25,600.00 | 26,100.00 | 25,550.00 | 25,750.00 | 19,686.20 | 2,899,545 |
| 2025-01-31 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 19,418.62 | 0 |
| 2025-01-30 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 19,418.62 | 0 |
| 2025-01-29 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 19,418.62 | 0 |
| 2025-01-28 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 19,418.62 | 0 |
| 2025-01-27 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 19,418.62 | 0 |
| 2025-01-24 | 25,650.00 | 25,700.00 | 25,400.00 | 25,400.00 | 19,418.62 | 2,987,387 |
| 2025-01-23 | 25,450.00 | 25,800.00 | 25,300.00 | 25,650.00 | 19,609.75 | 5,720,523 |
| 2025-01-22 | 26,150.00 | 26,300.00 | 25,450.00 | 25,450.00 | 19,456.85 | 8,023,080 |
| 2025-01-21 | 26,550.00 | 26,750.00 | 26,150.00 | 26,150.00 | 19,992.01 | 5,136,415 |
| 2025-01-20 | 26,800.00 | 27,100.00 | 26,600.00 | 26,600.00 | 20,336.04 | 2,791,740 |
| 2025-01-17 | 26,800.00 | 26,800.00 | 26,600.00 | 26,650.00 | 20,374.27 | 3,183,936 |
| 2025-01-16 | 26,800.00 | 26,850.00 | 26,500.00 | 26,550.00 | 20,297.81 | 3,790,841 |
| 2025-01-15 | 26,800.00 | 26,850.00 | 26,500.00 | 26,550.00 | 20,297.81 | 3,790,841 |
| 2025-01-14 | 27,200.00 | 27,200.00 | 26,600.00 | 26,600.00 | 20,336.04 | 1,720,639 |
| 2025-01-13 | 26,550.00 | 27,250.00 | 26,350.00 | 27,050.00 | 20,680.07 | 3,982,238 |
| 2025-01-10 | 26,600.00 | 26,900.00 | 26,200.00 | 26,550.00 | 20,297.81 | 4,557,974 |
| 2025-01-09 | 27,000.00 | 27,100.00 | 26,600.00 | 26,600.00 | 20,336.04 | 2,744,599 |
| 2025-01-08 | 26,750.00 | 27,100.00 | 26,700.00 | 26,950.00 | 20,603.62 | 3,452,741 |
| 2025-01-07 | 26,850.00 | 27,250.00 | 26,650.00 | 26,750.00 | 20,450.72 | 5,142,597 |
| 2025-01-06 | 27,850.00 | 27,950.00 | 25,850.00 | 26,500.00 | 20,259.59 | 8,058,758 |
| 2025-01-03 | 28,400.00 | 28,400.00 | 27,700.00 | 27,750.00 | 21,215.23 | 6,005,300 |
| 2025-01-02 | 28,100.00 | 28,650.00 | 27,950.00 | 28,300.00 | 21,635.71 | 4,908,052 |
| 2025-01-01 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 21,215.23 | 0 |
| 2024-12-31 | 28,000.00 | 28,400.00 | 27,750.00 | 27,750.00 | 21,215.23 | 4,956,996 |
| 2024-12-30 | 28,600.00 | 28,750.00 | 28,100.00 | 28,100.00 | 21,482.81 | 3,725,926 |
| 2024-12-27 | 28,550.00 | 29,100.00 | 28,450.00 | 28,550.00 | 21,826.84 | 8,555,153 |
| 2024-12-26 | 28,700.00 | 28,700.00 | 28,200.00 | 28,500.00 | 21,788.62 | 5,621,347 |
| 2024-12-25 | 28,950.00 | 28,950.00 | 28,450.00 | 28,600.00 | 21,865.07 | 8,046,908 |
| 2024-12-24 | 29,000.00 | 29,000.00 | 28,600.00 | 28,900.00 | 22,094.42 | 6,940,774 |
| 2024-12-23 | 28,900.00 | 29,100.00 | 28,700.00 | 28,800.00 | 22,017.97 | 10,100,496 |
| 2024-12-20 | 28,050.00 | 28,600.00 | 28,050.00 | 28,400.00 | 21,712.16 | 5,271,140 |
| 2024-12-19 | 28,200.00 | 28,500.00 | 28,100.00 | 28,350.00 | 21,673.94 | 7,912,956 |
| 2024-12-18 | 27,350.00 | 28,700.00 | 27,350.00 | 28,650.00 | 21,903.29 | 15,982,792 |
| 2024-12-17 | 26,950.00 | 27,500.00 | 26,800.00 | 27,200.00 | 20,794.75 | 4,703,260 |
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.