Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 27,000.00 | 27,100.00 | 26,700.00 | 26,800.00 | 20,488.94 | 2,084,756 |
| 2024-12-13 | 27,200.00 | 27,200.00 | 26,650.00 | 26,750.00 | 20,450.72 | 4,507,613 |
| 2024-12-12 | 27,200.00 | 27,400.00 | 27,150.00 | 27,200.00 | 20,794.75 | 2,494,212 |
| 2024-12-11 | 27,500.00 | 27,650.00 | 27,100.00 | 27,200.00 | 20,794.75 | 4,301,920 |
| 2024-12-10 | 27,300.00 | 27,550.00 | 27,200.00 | 27,250.00 | 20,832.97 | 2,957,763 |
| 2024-12-09 | 27,250.00 | 27,650.00 | 27,250.00 | 27,300.00 | 20,871.20 | 4,609,365 |
| 2024-12-06 | 27,000.00 | 27,700.00 | 27,000.00 | 27,200.00 | 20,794.75 | 6,693,607 |
| 2024-12-05 | 26,200.00 | 27,200.00 | 26,000.00 | 27,150.00 | 20,756.52 | 5,533,376 |
| 2024-12-04 | 26,600.00 | 26,800.00 | 26,200.00 | 26,200.00 | 20,030.24 | 4,241,512 |
| 2024-12-03 | 27,000.00 | 27,250.00 | 26,700.00 | 26,700.00 | 20,412.49 | 3,245,502 |
| 2024-12-02 | 27,000.00 | 27,200.00 | 26,900.00 | 27,100.00 | 20,718.30 | 3,297,151 |
| 2024-11-29 | 26,400.00 | 26,900.00 | 26,400.00 | 26,900.00 | 20,565.39 | 3,232,751 |
| 2024-11-28 | 26,800.00 | 26,800.00 | 26,350.00 | 26,500.00 | 20,259.59 | 2,430,327 |
| 2024-11-27 | 26,700.00 | 27,000.00 | 26,550.00 | 26,600.00 | 20,336.04 | 3,794,705 |
| 2024-11-26 | 26,400.00 | 26,900.00 | 26,400.00 | 26,550.00 | 20,297.81 | 4,124,562 |
| 2024-11-25 | 26,250.00 | 26,600.00 | 26,200.00 | 26,400.00 | 20,183.14 | 2,298,307 |
| 2024-11-22 | 26,650.00 | 26,700.00 | 26,200.00 | 26,250.00 | 20,068.46 | 2,844,805 |
| 2024-11-21 | 26,300.00 | 26,550.00 | 26,200.00 | 26,550.00 | 20,297.81 | 2,031,304 |
| 2024-11-20 | 25,900.00 | 26,650.00 | 25,750.00 | 26,200.00 | 20,030.24 | 4,275,129 |
| 2024-11-19 | 26,350.00 | 26,550.00 | 25,850.00 | 25,900.00 | 19,800.88 | 2,816,469 |
| 2024-11-18 | 26,150.00 | 26,600.00 | 25,850.00 | 26,350.00 | 20,144.91 | 2,888,082 |
| 2024-11-15 | 26,750.00 | 26,750.00 | 25,800.00 | 26,100.00 | 19,953.78 | 9,939,238 |
| 2024-11-14 | 27,850.00 | 28,000.00 | 26,650.00 | 26,750.00 | 20,450.72 | 9,029,137 |
| 2024-11-13 | 28,000.00 | 28,250.00 | 27,850.00 | 27,900.00 | 21,329.91 | 4,218,972 |
| 2024-11-12 | 27,700.00 | 28,500.00 | 27,700.00 | 28,150.00 | 21,521.04 | 9,232,770 |
| 2024-11-11 | 27,550.00 | 27,950.00 | 27,300.00 | 27,700.00 | 21,177.00 | 6,522,432 |
| 2024-11-08 | 28,050.00 | 28,050.00 | 27,550.00 | 27,550.00 | 21,062.33 | 5,849,580 |
| 2024-11-07 | 28,000.00 | 28,550.00 | 27,900.00 | 28,000.00 | 21,406.36 | 8,329,496 |
| 2024-11-06 | 27,700.00 | 27,950.00 | 27,450.00 | 27,950.00 | 21,368.13 | 7,624,960 |
| 2024-11-05 | 27,700.00 | 27,700.00 | 27,250.00 | 27,550.00 | 21,062.33 | 5,347,260 |
| 2024-11-04 | 27,900.00 | 27,900.00 | 27,500.00 | 27,500.00 | 21,024.10 | 3,262,890 |
| 2024-11-01 | 27,950.00 | 28,000.00 | 27,600.00 | 27,800.00 | 21,253.46 | 3,191,148 |
| 2024-10-31 | 27,700.00 | 28,350.00 | 27,700.00 | 28,000.00 | 21,406.36 | 3,742,799 |
| 2024-10-30 | 27,950.00 | 28,100.00 | 27,450.00 | 27,700.00 | 21,177.00 | 7,260,713 |
| 2024-10-29 | 28,200.00 | 28,350.00 | 28,000.00 | 28,100.00 | 21,482.81 | 3,411,139 |
| 2024-10-28 | 27,900.00 | 28,250.00 | 27,700.00 | 28,100.00 | 21,482.81 | 3,969,744 |
| 2024-10-25 | 28,200.00 | 28,250.00 | 27,700.00 | 27,700.00 | 21,177.00 | 4,573,172 |
| 2024-10-24 | 28,700.00 | 28,800.00 | 27,950.00 | 28,000.00 | 21,406.36 | 7,731,477 |
| 2024-10-23 | 28,550.00 | 28,850.00 | 28,350.00 | 28,850.00 | 22,056.19 | 5,195,663 |
| 2024-10-22 | 29,050.00 | 29,100.00 | 28,200.00 | 28,400.00 | 21,712.16 | 7,850,102 |
| 2024-10-21 | 29,450.00 | 29,450.00 | 29,100.00 | 29,100.00 | 22,247.32 | 4,132,032 |
| 2024-10-18 | 29,600.00 | 30,000.00 | 29,350.00 | 29,500.00 | 22,553.13 | 5,293,293 |
| 2024-10-17 | 30,000.00 | 30,150.00 | 29,000.00 | 29,350.00 | 22,438.45 | 12,000,682 |
| 2024-10-16 | 30,300.00 | 30,400.00 | 29,500.00 | 29,950.00 | 22,897.16 | 9,805,544 |
| 2024-10-15 | 31,300.00 | 31,500.00 | 30,200.00 | 30,400.00 | 23,241.19 | 13,868,411 |
| 2024-10-14 | 30,550.00 | 31,050.00 | 30,450.00 | 30,900.00 | 23,623.45 | 11,330,149 |
| 2024-10-11 | 30,250.00 | 30,350.00 | 30,100.00 | 30,300.00 | 23,164.74 | 4,557,845 |
| 2024-10-10 | 30,400.00 | 30,450.00 | 30,100.00 | 30,200.00 | 23,088.29 | 9,317,778 |
| 2024-10-09 | 29,550.00 | 30,200.00 | 29,250.00 | 30,200.00 | 23,088.29 | 17,233,697 |
| 2024-10-08 | 29,100.00 | 29,550.00 | 28,900.00 | 29,300.00 | 22,400.23 | 6,404,322 |
| 2024-10-07 | 29,150.00 | 29,150.00 | 28,750.00 | 29,100.00 | 22,247.32 | 4,479,277 |
| 2024-10-04 | 29,000.00 | 29,150.00 | 28,750.00 | 28,850.00 | 22,056.19 | 4,850,350 |
| 2024-10-03 | 29,600.00 | 29,650.00 | 28,850.00 | 29,000.00 | 22,170.87 | 8,593,793 |
| 2024-10-02 | 29,500.00 | 29,850.00 | 29,350.00 | 29,600.00 | 22,629.58 | 7,083,484 |
| 2024-10-01 | 29,150.00 | 29,700.00 | 29,100.00 | 29,500.00 | 22,553.13 | 11,615,312 |
| 2024-09-30 | 29,000.00 | 29,400.00 | 28,700.00 | 29,000.00 | 22,170.87 | 7,488,818 |
| 2024-09-27 | 29,700.00 | 29,700.00 | 29,000.00 | 29,000.00 | 22,170.87 | 6,910,892 |
| 2024-09-26 | 29,750.00 | 30,100.00 | 29,500.00 | 29,500.00 | 22,553.13 | 5,074,333 |
| 2024-09-25 | 29,750.00 | 29,950.00 | 29,600.00 | 29,750.00 | 22,744.26 | 6,080,776 |
| 2024-09-24 | 29,800.00 | 29,900.00 | 29,550.00 | 29,750.00 | 22,744.26 | 4,560,550 |
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.