Skip to main content
Dabaco Group JSC (HOSE:DBC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,950
+550 (2.01%)
At close: Dec 5, 2025

Dabaco Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202527,500.0027,950.0027,150.0027,500.0027,500.001.10%4,917,685
Oct 7, 202527,800.0027,800.0027,200.0027,200.0027,200.00-1.45%3,119,197
Oct 6, 202527,100.0027,600.0027,050.0027,600.0027,600.002.60%2,754,762
Oct 3, 202526,650.0027,400.0026,650.0026,900.0026,900.00-0.19%4,221,534
Oct 2, 202527,400.0027,500.0026,900.0026,950.0026,950.00-1.64%3,965,641
Oct 1, 202527,450.0027,550.0027,300.0027,400.0027,400.000.55%2,594,412
Sep 30, 202527,850.0027,900.0027,150.0027,250.0027,250.00-1.98%4,763,603
Sep 29, 202527,500.0028,100.0027,300.0027,800.0027,800.002.21%5,285,306
Sep 26, 202527,700.0027,950.0027,200.0027,200.0027,200.00-1.81%3,896,970
Sep 25, 202527,650.0027,850.0027,500.0027,700.0027,700.000.54%3,873,032
Sep 24, 202527,250.0027,550.0027,050.0027,550.0027,550.001.29%3,882,291
Sep 23, 202527,250.0027,650.0027,200.0027,200.0027,200.00-2,887,194
Sep 22, 202527,900.0027,950.0026,800.0027,200.0027,200.00-2.33%7,294,354
Sep 19, 202528,250.0028,250.0027,850.0027,850.0027,850.00-0.18%4,024,665
Sep 18, 202528,250.0028,450.0027,800.0027,900.0027,900.00-1.06%7,201,726
Sep 17, 202528,850.0029,150.0028,200.0028,200.0028,200.00-2.76%9,753,659
Sep 16, 202529,400.0029,750.0029,000.0029,000.0029,000.00-1.02%10,515,650
Sep 15, 202529,250.0029,700.0029,150.0029,300.0029,300.000.51%7,682,553
Sep 12, 202529,500.0029,500.0029,000.0029,150.0029,150.00-0.85%7,368,582
Sep 11, 202529,450.0029,550.0028,700.0029,400.0029,400.00-11,308,880
Sep 10, 202528,650.0029,500.0028,000.0029,400.0029,400.003.34%15,950,250
Sep 9, 202527,250.0028,500.0027,100.0028,450.0028,450.005.76%14,518,530
Sep 8, 202527,600.0027,950.0026,900.0026,900.0026,900.00-3.06%8,361,259
Sep 5, 202528,350.0028,450.0027,750.0027,750.0027,750.00-0.89%9,633,688
Sep 4, 202528,300.0028,550.0027,900.0028,000.0028,000.00-0.71%7,883,051
Sep 3, 202528,100.0028,400.0027,750.0028,200.0028,200.001.62%4,278,073
Aug 29, 202528,000.0028,600.0027,700.0027,750.0027,750.000.54%9,007,800
Aug 28, 202527,500.0027,850.0027,250.0027,600.0027,600.001.10%4,800,829
Aug 27, 202527,550.0027,700.0027,050.0027,300.0027,300.00-0.55%7,125,675
Aug 26, 202526,250.0027,450.0026,250.0027,450.0027,450.004.57%5,799,784
Aug 25, 202527,850.0027,950.0026,250.0026,250.0026,250.00-4.55%7,306,377
Aug 22, 202526,950.0028,300.0026,900.0027,500.0027,500.000.18%10,288,680
Aug 21, 202528,450.0028,700.0027,350.0027,450.0027,450.00-3.35%14,703,050
Aug 20, 202529,300.0029,900.0028,350.0028,400.0028,400.00-3.07%11,140,840
Aug 19, 202529,500.0029,850.0029,200.0029,300.0029,300.00-0.51%11,476,840
Aug 18, 202530,350.0030,350.0029,350.0029,450.0029,450.00-2.97%13,210,650
Aug 15, 202531,300.0031,400.0030,300.0030,350.0030,350.00-2.88%10,868,340
Aug 14, 202531,000.0032,350.0030,750.0031,250.0031,250.000.97%14,494,470
Aug 13, 202531,400.0031,450.0030,500.0030,950.0030,950.00-0.96%11,034,120
Aug 12, 202531,250.0031,400.0030,600.0031,250.0031,250.000.81%9,876,311
Aug 11, 202531,500.0031,650.0030,950.0031,000.0031,000.000.16%11,004,050
Aug 8, 202530,550.0031,450.0030,050.0030,950.0030,950.002.31%12,210,110
Aug 7, 202530,850.0031,100.0030,050.0030,250.0030,250.001.27%12,188,820
Aug 6, 202529,608.7030,000.0029,304.3529,869.5729,869.571.48%12,531,607
Aug 5, 202530,217.3930,608.7028,391.3029,434.7829,434.78-1.88%19,691,875
Aug 4, 202529,739.1330,173.9129,739.1330,000.0030,000.000.88%8,124,951
Aug 1, 202529,521.7430,086.9629,130.4429,739.1329,739.131.79%9,982,100
Jul 31, 202530,086.9630,086.9628,695.6529,217.3929,217.39-1.61%11,387,576
Jul 30, 202529,565.2229,869.5729,086.9629,695.6529,695.652.09%14,311,911
Jul 29, 202532,043.4832,043.4829,086.9629,086.9629,086.96-6.95%28,723,515
Jul 28, 202531,391.3031,391.3030,826.0931,260.8731,260.870.28%14,073,228
Jul 25, 202530,130.4431,695.6530,043.4831,173.9131,173.914.52%26,206,913
Jul 24, 202530,304.3530,304.3529,565.2229,826.0929,826.09-0.72%9,745,347
Jul 23, 202529,608.7030,608.7029,130.4430,043.4830,043.482.07%21,245,272
Jul 22, 202528,565.2229,434.7828,043.4829,434.7829,434.782.89%17,580,464
Jul 21, 202529,478.2629,782.6128,521.7428,608.7028,608.70-2.37%13,451,987
Jul 18, 202529,652.1729,782.6129,217.3929,304.3529,304.35-0.88%8,301,191
Jul 17, 202529,260.8730,304.3529,000.0029,565.2229,565.221.19%21,591,388