Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | 26,900.00 | 27,250.00 | 26,500.00 | 27,000.00 | 23,738.12 | 3,888,752 |
| 2025-11-20 | 27,200.00 | 27,300.00 | 26,700.00 | 26,900.00 | 23,650.20 | 3,156,384 |
| 2025-11-19 | 26,600.00 | 27,700.00 | 26,600.00 | 27,200.00 | 23,913.96 | 10,129,392 |
| 2025-11-18 | 26,500.00 | 26,900.00 | 26,300.00 | 26,550.00 | 23,342.49 | 4,573,968 |
| 2025-11-17 | 26,200.00 | 26,600.00 | 26,150.00 | 26,450.00 | 23,254.57 | 3,462,144 |
| 2025-11-14 | 25,850.00 | 26,300.00 | 25,800.00 | 26,150.00 | 22,990.81 | 3,220,896 |
| 2025-11-13 | 25,450.00 | 26,200.00 | 25,450.00 | 26,050.00 | 22,902.89 | 4,511,920 |
| 2025-11-12 | 25,300.00 | 25,550.00 | 25,150.00 | 25,400.00 | 22,331.42 | 1,881,712 |
| 2025-11-11 | 25,300.00 | 25,350.00 | 25,050.00 | 25,150.00 | 22,111.62 | 1,534,064 |
| 2025-11-10 | 25,100.00 | 25,300.00 | 25,000.00 | 25,150.00 | 22,111.62 | 1,803,760 |
| 2025-11-07 | 25,650.00 | 25,800.00 | 25,050.00 | 25,100.00 | 22,067.66 | 3,101,952 |
| 2025-11-06 | 25,800.00 | 26,000.00 | 25,550.00 | 25,750.00 | 22,639.14 | 1,886,752 |
| 2025-11-05 | 25,800.00 | 26,350.00 | 25,000.00 | 26,350.00 | 23,166.65 | 5,679,968 |
| 2025-11-04 | 25,800.00 | 26,350.00 | 25,000.00 | 26,350.00 | 23,166.65 | 5,679,968 |
| 2025-11-03 | 26,600.00 | 26,700.00 | 25,800.00 | 25,800.00 | 22,683.10 | 3,897,376 |
| 2025-10-31 | 26,800.00 | 26,800.00 | 26,300.00 | 26,400.00 | 23,210.61 | 3,076,864 |
| 2025-10-30 | 25,900.00 | 26,900.00 | 25,900.00 | 26,750.00 | 23,518.32 | 4,657,632 |
| 2025-10-29 | 25,500.00 | 25,800.00 | 25,350.00 | 25,800.00 | 22,683.10 | 2,460,080 |
| 2025-10-28 | 25,800.00 | 25,900.00 | 25,400.00 | 25,550.00 | 22,463.30 | 3,384,864 |
| 2025-10-27 | 25,800.00 | 25,900.00 | 25,400.00 | 25,550.00 | 22,463.30 | 3,384,864 |
| 2025-10-24 | 25,950.00 | 26,350.00 | 25,700.00 | 25,700.00 | 22,595.17 | 3,219,664 |
← NewerPage 5 of 5 · 261 trading days
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.