Dabaco Group JSC (HOSE:DBC)
Vietnam
· Delayed Price · Currency is VND 22,500
-350 (-1.53%)
At close: Apr 28, 2026
Dabaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,850.00 | 22,950.00 | 22,450.00 | 22,500.00 | 22,500.00 | -1.53% | 3,519,438 |
| Apr 24, 2026 | 23,150.00 | 23,150.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.08% | 1,523,433 |
| Apr 23, 2026 | 22,950.00 | 23,150.00 | 22,750.00 | 23,100.00 | 23,100.00 | 0.65% | 3,005,912 |
| Apr 22, 2026 | 23,100.00 | 23,200.00 | 22,950.00 | 22,950.00 | 22,950.00 | -0.65% | 1,722,194 |
| Apr 21, 2026 | 23,450.00 | 23,450.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.65% | 1,699,756 |
| Apr 20, 2026 | 23,300.00 | 23,450.00 | 23,250.00 | 23,250.00 | 23,250.00 | -0.21% | 1,597,249 |
| Apr 17, 2026 | 23,400.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | - | 2,015,888 |
| Apr 16, 2026 | 23,600.00 | 23,750.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.69% | 3,255,195 |
| Apr 15, 2026 | 24,200.00 | 24,250.00 | 23,650.00 | 23,700.00 | 23,700.00 | -2.07% | 3,369,904 |
| Apr 14, 2026 | 23,350.00 | 24,300.00 | 23,050.00 | 24,200.00 | 24,200.00 | 4.99% | 5,647,504 |
| Apr 13, 2026 | 23,000.00 | 23,150.00 | 22,900.00 | 23,050.00 | 23,050.00 | -0.86% | 2,482,330 |
| Apr 10, 2026 | 23,300.00 | 23,450.00 | 23,100.00 | 23,250.00 | 23,250.00 | 0.87% | 2,145,662 |
| Apr 9, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.50% | 3,186,007 |
| Apr 8, 2026 | 22,950.00 | 23,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | 4.46% | 3,172,996 |
| Apr 7, 2026 | 22,500.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | 0.45% | 853,619 |
| Apr 6, 2026 | 22,700.00 | 22,900.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.19% | 2,167,775 |
| Apr 3, 2026 | 23,350.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.51% | 2,302,597 |
| Apr 2, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.64% | 1,725,138 |
| Apr 1, 2026 | 23,500.00 | 23,650.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.43% | 2,945,942 |
| Mar 31, 2026 | 23,300.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.22% | 1,945,080 |
| Mar 30, 2026 | 22,700.00 | 23,400.00 | 22,700.00 | 23,150.00 | 23,150.00 | -0.22% | 2,221,637 |
| Mar 27, 2026 | 23,000.00 | 23,300.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1.31% | 1,872,599 |
| Mar 26, 2026 | 23,100.00 | 23,350.00 | 22,800.00 | 22,900.00 | 22,900.00 | -1.72% | 1,443,991 |
| Mar 25, 2026 | 22,600.00 | 23,400.00 | 22,550.00 | 23,300.00 | 23,300.00 | 4.48% | 3,261,969 |
| Mar 24, 2026 | 22,500.00 | 22,650.00 | 22,300.00 | 22,300.00 | 22,300.00 | 1.36% | 2,253,473 |
| Mar 23, 2026 | 23,350.00 | 23,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | -5.38% | 4,313,945 |
| Mar 20, 2026 | 23,200.00 | 23,650.00 | 23,050.00 | 23,250.00 | 23,250.00 | 0.22% | 2,997,731 |
| Mar 19, 2026 | 23,450.00 | 23,450.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.28% | 3,376,616 |
| Mar 18, 2026 | 23,700.00 | 23,950.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.42% | 2,161,314 |
| Mar 17, 2026 | 23,650.00 | 24,000.00 | 23,450.00 | 23,600.00 | 23,600.00 | 1.29% | 2,170,416 |
| Mar 16, 2026 | 23,600.00 | 23,650.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.85% | 2,524,837 |
| Mar 13, 2026 | 23,300.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | -0.42% | 2,509,911 |
| Mar 12, 2026 | 23,900.00 | 24,150.00 | 23,450.00 | 23,600.00 | 23,600.00 | -2.28% | 3,046,679 |
| Mar 11, 2026 | 23,350.00 | 24,150.00 | 23,200.00 | 24,150.00 | 24,150.00 | 4.55% | 4,505,004 |
| Mar 10, 2026 | 23,450.00 | 23,450.00 | 22,750.00 | 23,100.00 | 23,100.00 | 0.87% | 6,098,019 |
| Mar 9, 2026 | 22,950.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 6,684,289 |
| Mar 6, 2026 | 24,900.00 | 25,000.00 | 24,550.00 | 24,600.00 | 24,600.00 | -1.80% | 7,245,326 |
| Mar 5, 2026 | 25,200.00 | 25,550.00 | 25,000.00 | 25,050.00 | 25,050.00 | 0.40% | 4,276,192 |
| Mar 4, 2026 | 25,250.00 | 25,500.00 | 23,950.00 | 24,950.00 | 24,950.00 | -0.60% | 13,223,098 |
| Mar 3, 2026 | 25,700.00 | 26,200.00 | 25,050.00 | 25,100.00 | 25,100.00 | -2.52% | 8,419,941 |
| Mar 2, 2026 | 25,800.00 | 26,350.00 | 25,750.00 | 25,750.00 | 25,750.00 | -3.01% | 9,762,050 |
| Feb 27, 2026 | 26,850.00 | 26,900.00 | 26,500.00 | 26,550.00 | 26,550.00 | -1.12% | 6,650,173 |
| Feb 26, 2026 | 27,100.00 | 27,250.00 | 26,850.00 | 26,850.00 | 26,850.00 | -0.74% | 2,726,122 |
| Feb 25, 2026 | 27,300.00 | 27,550.00 | 27,050.00 | 27,050.00 | 27,050.00 | -0.73% | 3,778,676 |
| Feb 24, 2026 | 26,900.00 | 27,300.00 | 26,850.00 | 27,250.00 | 27,250.00 | 1.30% | 5,634,161 |
| Feb 23, 2026 | 26,950.00 | 27,000.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.75% | 4,549,029 |
| Feb 13, 2026 | 26,750.00 | 26,800.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.37% | 2,659,648 |
| Feb 12, 2026 | 26,700.00 | 26,950.00 | 26,700.00 | 26,800.00 | 26,800.00 | 0.56% | 1,607,725 |
| Feb 11, 2026 | 26,500.00 | 27,050.00 | 26,500.00 | 26,650.00 | 26,650.00 | 0.95% | 3,347,519 |
| Feb 10, 2026 | 26,800.00 | 26,850.00 | 26,150.00 | 26,400.00 | 26,400.00 | -1.31% | 5,488,188 |
| Feb 9, 2026 | 27,450.00 | 27,500.00 | 26,550.00 | 26,750.00 | 26,750.00 | -1.47% | 6,506,401 |
| Feb 6, 2026 | 28,150.00 | 28,300.00 | 27,150.00 | 27,150.00 | 27,150.00 | -4.40% | 10,884,887 |
| Feb 5, 2026 | 29,400.00 | 29,650.00 | 28,400.00 | 28,400.00 | 28,400.00 | -2.07% | 9,531,798 |
| Feb 4, 2026 | 28,200.00 | 29,000.00 | 28,200.00 | 29,000.00 | 29,000.00 | 3.20% | 13,620,530 |
| Feb 3, 2026 | 28,050.00 | 28,750.00 | 27,950.00 | 28,100.00 | 28,100.00 | 0.72% | 7,589,613 |
| Feb 2, 2026 | 28,350.00 | 28,450.00 | 27,750.00 | 27,900.00 | 27,900.00 | -0.89% | 6,930,352 |
| Jan 30, 2026 | 28,600.00 | 28,600.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.53% | 8,873,050 |
| Jan 29, 2026 | 28,450.00 | 29,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | 0.18% | 12,952,070 |
| Jan 28, 2026 | 28,800.00 | 29,050.00 | 28,000.00 | 28,250.00 | 28,250.00 | -1.05% | 6,874,578 |
| Jan 27, 2026 | 27,700.00 | 29,200.00 | 27,500.00 | 28,550.00 | 28,550.00 | 3.63% | 12,502,850 |
| Jan 26, 2026 | 28,350.00 | 28,800.00 | 27,250.00 | 27,550.00 | 27,550.00 | -2.13% | 10,444,490 |
| Jan 23, 2026 | 28,900.00 | 28,900.00 | 28,100.00 | 28,150.00 | 28,150.00 | -1.57% | 5,158,963 |
| Jan 22, 2026 | 28,500.00 | 29,600.00 | 28,500.00 | 28,600.00 | 28,600.00 | 1.24% | 12,638,768 |
| Jan 21, 2026 | 27,950.00 | 28,250.00 | 27,550.00 | 28,250.00 | 28,250.00 | 1.44% | 6,053,476 |
| Jan 20, 2026 | 28,250.00 | 28,550.00 | 27,800.00 | 27,850.00 | 27,850.00 | -0.54% | 5,771,493 |
| Jan 19, 2026 | 28,150.00 | 28,200.00 | 27,800.00 | 28,000.00 | 28,000.00 | - | 3,954,670 |
| Jan 16, 2026 | 28,550.00 | 28,700.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.06% | 5,281,408 |
| Jan 15, 2026 | 29,050.00 | 29,050.00 | 28,100.00 | 28,300.00 | 28,300.00 | -1.57% | 5,201,235 |
| Jan 14, 2026 | 27,800.00 | 29,250.00 | 27,600.00 | 28,750.00 | 28,750.00 | 4.55% | 19,156,218 |
| Jan 13, 2026 | 27,500.00 | 27,900.00 | 27,350.00 | 27,500.00 | 27,500.00 | 0.73% | 5,862,895 |
| Jan 12, 2026 | 26,350.00 | 27,400.00 | 26,300.00 | 27,300.00 | 27,300.00 | 5.00% | 4,732,857 |
| Jan 9, 2026 | 26,750.00 | 26,800.00 | 25,750.00 | 26,000.00 | 26,000.00 | -2.07% | 8,733,573 |
| Jan 8, 2026 | 27,000.00 | 27,200.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.12% | 5,079,605 |
| Jan 7, 2026 | 26,800.00 | 27,150.00 | 26,650.00 | 26,850.00 | 26,850.00 | 0.56% | 4,852,246 |
| Jan 6, 2026 | 26,700.00 | 26,900.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.75% | 4,236,151 |
| Jan 5, 2026 | 27,150.00 | 27,300.00 | 26,400.00 | 26,500.00 | 26,500.00 | -2.03% | 7,600,251 |
| Dec 31, 2025 | 27,500.00 | 27,550.00 | 27,050.00 | 27,050.00 | 27,050.00 | -1.46% | 3,316,672 |
| Dec 30, 2025 | 27,450.00 | 27,700.00 | 27,200.00 | 27,450.00 | 27,450.00 | 0.55% | 3,913,844 |
| Dec 29, 2025 | 27,500.00 | 27,800.00 | 27,250.00 | 27,300.00 | 27,300.00 | -0.91% | 3,199,332 |
| Dec 26, 2025 | 27,800.00 | 28,050.00 | 27,100.00 | 27,550.00 | 27,550.00 | -0.90% | 6,839,516 |
| Dec 25, 2025 | 28,500.00 | 28,550.00 | 27,800.00 | 27,800.00 | 27,800.00 | -2.11% | 4,899,882 |
| Dec 24, 2025 | 28,150.00 | 28,650.00 | 28,100.00 | 28,400.00 | 28,400.00 | 1.43% | 7,298,420 |
| Dec 23, 2025 | 28,200.00 | 28,600.00 | 27,950.00 | 28,000.00 | 28,000.00 | -0.71% | 5,366,522 |
| Dec 22, 2025 | 28,150.00 | 28,350.00 | 27,950.00 | 28,200.00 | 28,200.00 | 1.08% | 4,811,439 |
| Dec 19, 2025 | 28,650.00 | 28,650.00 | 27,900.00 | 27,900.00 | 27,900.00 | -2.45% | 8,850,069 |
| Dec 18, 2025 | 28,700.00 | 28,700.00 | 28,200.00 | 28,600.00 | 28,600.00 | -0.17% | 3,955,392 |
| Dec 17, 2025 | 28,050.00 | 28,650.00 | 27,650.00 | 28,650.00 | 28,650.00 | 2.50% | 11,245,810 |
| Dec 16, 2025 | 27,850.00 | 28,200.00 | 27,200.00 | 27,950.00 | 27,950.00 | 0.90% | 5,443,692 |
| Dec 15, 2025 | 26,800.00 | 27,700.00 | 26,750.00 | 27,700.00 | 27,700.00 | 4.14% | 7,426,973 |
| Dec 12, 2025 | 27,500.00 | 27,750.00 | 26,600.00 | 26,600.00 | 26,600.00 | -2.56% | 5,058,103 |
| Dec 11, 2025 | 26,950.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,300.00 | 1.87% | 2,658,861 |
| Dec 10, 2025 | 27,150.00 | 27,300.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.83% | 3,197,370 |
| Dec 9, 2025 | 27,500.00 | 27,600.00 | 26,900.00 | 27,300.00 | 27,300.00 | -1.09% | 4,752,428 |
| Dec 8, 2025 | 28,050.00 | 28,150.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.25% | 3,273,393 |
| Dec 5, 2025 | 27,450.00 | 28,350.00 | 27,450.00 | 27,950.00 | 27,950.00 | 2.01% | 7,591,381 |
| Dec 4, 2025 | 27,700.00 | 27,900.00 | 27,400.00 | 27,400.00 | 27,400.00 | -0.72% | 5,636,844 |
| Dec 3, 2025 | 27,700.00 | 27,800.00 | 27,550.00 | 27,600.00 | 27,600.00 | 0.18% | 5,646,407 |
| Dec 2, 2025 | 27,600.00 | 27,700.00 | 27,200.00 | 27,550.00 | 27,550.00 | 0.18% | 3,419,803 |
| Dec 1, 2025 | 26,650.00 | 27,650.00 | 26,650.00 | 27,500.00 | 27,500.00 | 3.19% | 8,051,511 |
| Nov 28, 2025 | 26,750.00 | 26,900.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.19% | 2,022,880 |