Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,750.00 | 15,900.00 | 15,650.00 | 15,700.00 | 15,700.00 | 2,513,693 |
| 2026-10-15 | 15,400.00 | 15,800.00 | 15,150.00 | 15,650.00 | 15,650.00 | 2,359,900 |
| 2026-10-14 | 15,300.00 | 15,400.00 | 15,100.00 | 15,350.00 | 15,350.00 | 1,590,200 |
| 2026-10-13 | 15,200.00 | 15,500.00 | 15,150.00 | 15,250.00 | 15,250.00 | 1,317,000 |
| 2026-10-12 | 15,550.00 | 15,650.00 | 15,250.00 | 15,300.00 | 15,300.00 | 1,182,600 |
| 2026-10-09 | 15,700.00 | 15,750.00 | 15,350.00 | 15,550.00 | 15,550.00 | 1,475,900 |
| 2026-10-08 | 15,200.00 | 15,900.00 | 15,050.00 | 15,550.00 | 15,550.00 | 3,377,800 |
| 2026-10-07 | 15,200.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | 799,200 |
| 2026-10-06 | 15,300.00 | 15,500.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1,711,700 |
| 2026-10-05 | 15,400.00 | 15,500.00 | 15,300.00 | 15,350.00 | 15,350.00 | 1,132,400 |
| 2026-10-02 | 14,900.00 | 15,550.00 | 14,900.00 | 15,400.00 | 15,400.00 | 2,820,200 |
| 2026-10-01 | 15,200.00 | 15,350.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,801,800 |
| 2026-09-30 | 15,400.00 | 15,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | 791,100 |
| 2026-09-29 | 15,350.00 | 15,550.00 | 15,350.00 | 15,500.00 | 15,500.00 | 485,000 |
| 2026-09-28 | 15,550.00 | 15,750.00 | 15,400.00 | 15,550.00 | 15,550.00 | 997,700 |
| 2026-09-25 | 15,700.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | 888,500 |
| 2026-09-24 | 15,900.00 | 15,900.00 | 15,750.00 | 15,750.00 | 15,750.00 | 1,012,500 |
| 2026-09-23 | 15,950.00 | 16,050.00 | 15,900.00 | 15,900.00 | 15,900.00 | 741,600 |
| 2026-09-22 | 16,050.00 | 16,100.00 | 15,950.00 | 15,950.00 | 15,950.00 | 622,600 |
| 2026-09-21 | 16,200.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | 679,800 |
| 2026-09-18 | 16,100.00 | 16,200.00 | 16,000.00 | 16,050.00 | 16,050.00 | 1,079,100 |
| 2026-09-17 | 15,850.00 | 16,250.00 | 15,850.00 | 16,050.00 | 16,050.00 | 1,170,900 |
| 2026-09-16 | 16,000.00 | 16,050.00 | 15,850.00 | 15,850.00 | 15,850.00 | 717,500 |
| 2026-09-15 | 15,800.00 | 16,050.00 | 15,800.00 | 16,000.00 | 16,000.00 | 852,600 |
| 2026-09-14 | 16,050.00 | 16,100.00 | 15,550.00 | 15,850.00 | 15,850.00 | 1,458,400 |
| 2026-09-11 | 16,550.00 | 16,550.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2,720,300 |
| 2026-09-10 | 16,550.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 833,700 |
| 2026-09-09 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 1,847,516 |
| 2026-09-08 | 16,750.00 | 16,950.00 | 16,500.00 | 16,750.00 | 16,750.00 | 769,600 |
| 2026-09-07 | 17,000.00 | 17,000.00 | 16,700.00 | 16,950.00 | 16,950.00 | 982,300 |
| 2026-09-04 | 16,900.00 | 17,150.00 | 16,800.00 | 16,800.00 | 16,800.00 | 2,305,900 |
| 2026-09-03 | 17,150.00 | 17,300.00 | 17,000.00 | 17,050.00 | 17,050.00 | 1,994,700 |
| 2026-09-02 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0 |
| 2026-09-01 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0 |
| 2026-08-31 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0 |
| 2026-08-28 | 17,400.00 | 17,600.00 | 17,150.00 | 17,400.00 | 17,400.00 | 1,748,900 |
| 2026-08-27 | 17,700.00 | 17,750.00 | 17,300.00 | 17,400.00 | 17,400.00 | 1,816,000 |
| 2026-08-26 | 17,650.00 | 17,700.00 | 17,350.00 | 17,700.00 | 17,700.00 | 1,625,100 |
| 2026-08-25 | 16,500.00 | 17,750.00 | 16,500.00 | 17,700.00 | 17,700.00 | 8,747,300 |
| 2026-08-24 | 16,800.00 | 16,800.00 | 16,550.00 | 16,600.00 | 16,600.00 | 1,145,000 |
| 2026-08-21 | 15,900.00 | 16,500.00 | 15,850.00 | 16,450.00 | 16,450.00 | 1,843,300 |
| 2026-08-20 | 16,000.00 | 16,100.00 | 15,850.00 | 15,900.00 | 15,900.00 | 543,400 |
| 2026-08-19 | 16,100.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | 744,300 |
| 2026-08-18 | 16,200.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | 737,700 |
| 2026-08-17 | 16,250.00 | 16,400.00 | 16,100.00 | 16,100.00 | 16,100.00 | 645,000 |
| 2026-08-14 | 16,450.00 | 16,600.00 | 16,250.00 | 16,250.00 | 16,250.00 | 1,004,900 |
| 2026-08-13 | 16,700.00 | 16,800.00 | 16,550.00 | 16,550.00 | 16,550.00 | 1,225,100 |
| 2026-08-12 | 16,650.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 976,500 |
| 2026-08-11 | 16,900.00 | 16,950.00 | 16,700.00 | 16,700.00 | 16,700.00 | 1,160,800 |
| 2026-08-10 | 16,650.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 1,349,500 |
| 2026-08-07 | 16,500.00 | 16,750.00 | 16,500.00 | 16,650.00 | 16,650.00 | 1,158,800 |
| 2026-08-06 | 16,850.00 | 16,950.00 | 16,600.00 | 16,600.00 | 16,600.00 | 1,311,100 |
| 2026-08-05 | 16,850.00 | 17,050.00 | 16,600.00 | 16,750.00 | 16,750.00 | 2,396,500 |
| 2026-08-04 | 16,450.00 | 17,100.00 | 16,450.00 | 16,600.00 | 16,600.00 | 1,997,200 |
| 2026-08-03 | 16,000.00 | 16,700.00 | 15,950.00 | 16,550.00 | 16,550.00 | 2,373,700 |
| 2026-07-31 | 16,500.00 | 16,650.00 | 16,250.00 | 16,300.00 | 16,300.00 | 1,953,900 |
| 2026-07-30 | 16,150.00 | 16,500.00 | 16,000.00 | 16,450.00 | 16,450.00 | 2,452,400 |
| 2026-07-29 | 16,150.00 | 16,350.00 | 16,000.00 | 16,150.00 | 16,150.00 | 1,407,700 |
| 2026-07-28 | 15,500.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | 1,877,400 |
| 2026-07-27 | 16,000.00 | 16,150.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1,549,500 |
Page 1 of 3 · 130 trading daysOlder →
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.