Dabaco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15,950.00 | 16,550.00 | 15,900.00 | 16,450.00 | 16,450.00 | 3,518,179 |
| 2026-10-22 | 16,200.00 | 16,250.00 | 15,850.00 | 16,050.00 | 16,050.00 | 2,166,900 |
| 2026-10-21 | 16,250.00 | 16,500.00 | 16,100.00 | 16,150.00 | 16,150.00 | 2,657,524 |
| 2026-10-20 | 15,650.00 | 16,100.00 | 15,650.00 | 16,050.00 | 16,050.00 | 2,604,826 |
| 2026-10-19 | 15,800.00 | 15,900.00 | 15,600.00 | 15,650.00 | 15,650.00 | 1,799,003 |
| 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 |
Page 1 of 1 · 23 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.