Skip to main content
Dabaco Group JSC (HOSE:DBC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
24,600
-450 (-1.80%)
At close: Mar 6, 2026

Dabaco Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624,900.0025,000.0024,550.0024,600.0024,600.00-1.80%7,245,326
Mar 5, 202625,200.0025,550.0025,000.0025,050.0025,050.000.40%4,276,192
Mar 4, 202625,250.0025,500.0023,950.0024,950.0024,950.00-0.60%13,223,098
Mar 3, 202625,700.0026,200.0025,050.0025,100.0025,100.00-2.52%8,419,941
Mar 2, 202625,800.0026,350.0025,750.0025,750.0025,750.00-3.01%9,762,050
Feb 27, 202626,850.0026,900.0026,500.0026,550.0026,550.00-1.12%6,650,173
Feb 26, 202627,100.0027,250.0026,850.0026,850.0026,850.00-0.74%2,726,122
Feb 25, 202627,300.0027,550.0027,050.0027,050.0027,050.00-0.73%3,778,676
Feb 24, 202626,900.0027,300.0026,850.0027,250.0027,250.001.30%5,634,161
Feb 23, 202626,950.0027,000.0026,700.0026,900.0026,900.000.75%4,549,029
Feb 13, 202626,750.0026,800.0026,600.0026,700.0026,700.00-0.37%2,659,648
Feb 12, 202626,700.0026,950.0026,700.0026,800.0026,800.000.56%1,607,725
Feb 11, 202626,500.0027,050.0026,500.0026,650.0026,650.000.95%3,347,519
Feb 10, 202626,800.0026,850.0026,150.0026,400.0026,400.00-1.31%5,488,188
Feb 9, 202627,450.0027,500.0026,550.0026,750.0026,750.00-1.47%6,506,401
Feb 6, 202628,150.0028,300.0027,150.0027,150.0027,150.00-4.40%10,884,887
Feb 5, 202629,400.0029,650.0028,400.0028,400.0028,400.00-2.07%9,531,798
Feb 4, 202628,200.0029,000.0028,200.0029,000.0029,000.003.20%13,620,530
Feb 3, 202628,050.0028,750.0027,950.0028,100.0028,100.000.72%7,589,613
Feb 2, 202628,350.0028,450.0027,750.0027,900.0027,900.00-0.89%6,930,352
Jan 30, 202628,600.0028,600.0028,100.0028,150.0028,150.00-0.53%8,873,050
Jan 29, 202628,450.0029,500.0028,300.0028,300.0028,300.000.18%12,952,070
Jan 28, 202628,800.0029,050.0028,000.0028,250.0028,250.00-1.05%6,874,578
Jan 27, 202627,700.0029,200.0027,500.0028,550.0028,550.003.63%12,502,850
Jan 26, 202628,350.0028,800.0027,250.0027,550.0027,550.00-2.13%10,444,490
Jan 23, 202628,900.0028,900.0028,100.0028,150.0028,150.00-1.57%5,158,963
Jan 22, 202628,500.0029,600.0028,500.0028,600.0028,600.001.24%12,638,768
Jan 21, 202627,950.0028,250.0027,550.0028,250.0028,250.001.44%6,053,476
Jan 20, 202628,250.0028,550.0027,800.0027,850.0027,850.00-0.54%5,771,493
Jan 19, 202628,150.0028,200.0027,800.0028,000.0028,000.00-3,954,670
Jan 16, 202628,550.0028,700.0028,000.0028,000.0028,000.00-1.06%5,281,408
Jan 15, 202629,050.0029,050.0028,100.0028,300.0028,300.00-1.57%5,201,235
Jan 14, 202627,800.0029,250.0027,600.0028,750.0028,750.004.55%19,156,218
Jan 13, 202627,500.0027,900.0027,350.0027,500.0027,500.000.73%5,862,895
Jan 12, 202626,350.0027,400.0026,300.0027,300.0027,300.005.00%4,732,857
Jan 9, 202626,750.0026,800.0025,750.0026,000.0026,000.00-2.07%8,733,573
Jan 8, 202627,000.0027,200.0026,550.0026,550.0026,550.00-1.12%5,079,605
Jan 7, 202626,800.0027,150.0026,650.0026,850.0026,850.000.56%4,852,246
Jan 6, 202626,700.0026,900.0026,450.0026,700.0026,700.000.75%4,236,151
Jan 5, 202627,150.0027,300.0026,400.0026,500.0026,500.00-2.03%7,600,251
Dec 31, 202527,500.0027,550.0027,050.0027,050.0027,050.00-1.46%3,316,672
Dec 30, 202527,450.0027,700.0027,200.0027,450.0027,450.000.55%3,913,844
Dec 29, 202527,500.0027,800.0027,250.0027,300.0027,300.00-0.91%3,199,332
Dec 26, 202527,800.0028,050.0027,100.0027,550.0027,550.00-0.90%6,839,516
Dec 25, 202528,500.0028,550.0027,800.0027,800.0027,800.00-2.11%4,899,882
Dec 24, 202528,150.0028,650.0028,100.0028,400.0028,400.001.43%7,298,420
Dec 23, 202528,200.0028,600.0027,950.0028,000.0028,000.00-0.71%5,366,522
Dec 22, 202528,150.0028,350.0027,950.0028,200.0028,200.001.08%4,811,439
Dec 19, 202528,650.0028,650.0027,900.0027,900.0027,900.00-2.45%8,850,069
Dec 18, 202528,700.0028,700.0028,200.0028,600.0028,600.00-0.17%3,955,392
Dec 17, 202528,050.0028,650.0027,650.0028,650.0028,650.002.50%11,245,810
Dec 16, 202527,850.0028,200.0027,200.0027,950.0027,950.000.90%5,443,692
Dec 15, 202526,800.0027,700.0026,750.0027,700.0027,700.004.14%7,426,973
Dec 12, 202527,500.0027,750.0026,600.0026,600.0026,600.00-2.56%5,058,103
Dec 11, 202526,950.0027,500.0026,900.0027,300.0027,300.001.87%2,658,861
Dec 10, 202527,150.0027,300.0026,800.0026,800.0026,800.00-1.83%3,197,370
Dec 9, 202527,500.0027,600.0026,900.0027,300.0027,300.00-1.09%4,752,428
Dec 8, 202528,050.0028,150.0027,600.0027,600.0027,600.00-1.25%3,273,393
Dec 5, 202527,450.0028,350.0027,450.0027,950.0027,950.002.01%7,591,381
Dec 4, 202527,700.0027,900.0027,400.0027,400.0027,400.00-0.72%5,636,844
Dec 3, 202527,700.0027,800.0027,550.0027,600.0027,600.000.18%5,646,407
Dec 2, 202527,600.0027,700.0027,200.0027,550.0027,550.000.18%3,419,803
Dec 1, 202526,650.0027,650.0026,650.0027,500.0027,500.003.19%8,051,511
Nov 28, 202526,750.0026,900.0026,500.0026,650.0026,650.00-0.19%2,022,880
Nov 27, 202527,200.0027,200.0026,650.0026,700.0026,700.00-1.66%2,596,037
Nov 26, 202526,800.0027,200.0026,550.0027,150.0027,150.002.45%2,474,756
Nov 25, 202527,300.0027,350.0026,500.0026,500.0026,500.00-2.57%4,240,058
Nov 24, 202527,300.0027,650.0027,050.0027,200.0027,200.000.74%5,128,328
Nov 21, 202526,900.0027,250.0026,500.0027,000.0027,000.000.37%3,474,166
Nov 20, 202527,200.0027,300.0026,700.0026,900.0026,900.00-1.10%2,820,425
Nov 19, 202526,600.0027,700.0026,600.0027,200.0027,200.002.45%9,049,798
Nov 18, 202526,500.0026,900.0026,300.0026,550.0026,550.000.38%4,087,539
Nov 17, 202526,200.0026,600.0026,150.0026,450.0026,450.001.15%3,094,071
Nov 14, 202525,850.0026,300.0025,800.0026,150.0026,150.000.38%2,877,467
Nov 13, 202525,450.0026,200.0025,450.0026,050.0026,050.002.56%4,080,824
Nov 12, 202525,300.0025,550.0025,150.0025,400.0025,400.000.99%1,831,660
Nov 11, 202525,300.0025,350.0025,050.0025,150.0025,150.00-1,421,219
Nov 10, 202525,100.0025,300.0025,000.0025,150.0025,150.000.20%1,812,487
Nov 7, 202525,650.0025,800.0025,050.0025,100.0025,100.00-2.52%2,771,793
Nov 6, 202525,800.0026,000.0025,550.0025,750.0025,750.00-0.19%1,685,912
Nov 5, 202526,350.0026,350.0025,800.0025,800.0025,800.00-2.09%2,599,998
Nov 4, 202525,800.0026,350.0025,000.0026,350.0026,350.002.13%5,074,378
Nov 3, 202526,600.0026,700.0025,800.0025,800.0025,800.00-2.82%3,881,720
Oct 31, 202526,550.0026,950.0026,450.0026,550.0026,550.000.57%3,051,204
Oct 30, 202526,800.0026,800.0026,300.0026,400.0026,400.00-1.31%2,781,298
Oct 29, 202525,900.0026,900.0025,900.0026,750.0026,750.003.68%4,561,557
Oct 28, 202525,500.0025,800.0025,350.0025,800.0025,800.000.98%2,198,686
Oct 27, 202525,800.0025,900.0025,400.0025,550.0025,550.00-3,425,025
Oct 24, 202525,700.0025,850.0025,250.0025,550.0025,550.00-0.58%1,880,574
Oct 23, 202525,950.0026,350.0025,700.0025,700.0025,700.000.39%2,979,957
Oct 22, 202525,800.0025,900.0025,250.0025,600.0025,600.00-0.39%2,621,199
Oct 21, 202525,100.0025,900.0024,900.0025,700.0025,700.002.59%6,706,085
Oct 20, 202526,900.0027,000.0025,050.0025,050.0025,050.00-6.88%7,969,442
Oct 17, 202527,100.0027,350.0026,900.0026,900.0026,900.00-0.37%4,076,498
Oct 16, 202527,050.0027,300.0026,850.0027,000.0027,000.00-4,038,727
Oct 15, 202527,250.0027,350.0027,000.0027,000.0027,000.00-0.74%4,179,682
Oct 14, 202527,450.0027,750.0027,050.0027,200.0027,200.00-0.91%6,619,761
Oct 13, 202527,150.0027,500.0027,150.0027,450.0027,450.00-0.72%4,863,317
Oct 10, 202527,900.0028,000.0027,500.0027,650.0027,650.00-0.54%4,758,164
Oct 9, 202527,700.0028,150.0027,600.0027,800.0027,800.001.09%6,102,485