Dabaco Group JSC (HOSE:DBC)
Vietnam · Delayed Price · Currency is VND 27,850
-50 (-0.18%)
At close: Sep 19, 2025
Dabaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28,250.00 | 28,250.00 | 27,850.00 | 27,850.00 | 27,850.00 | -0.18% | 4,024,665 |
| Sep 18, 2025 | 28,250.00 | 28,450.00 | 27,800.00 | 27,900.00 | 27,900.00 | -1.06% | 7,201,726 |
| Sep 17, 2025 | 28,850.00 | 29,150.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.76% | 9,753,659 |
| Sep 16, 2025 | 29,400.00 | 29,750.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.02% | 10,515,650 |
| Sep 15, 2025 | 29,250.00 | 29,700.00 | 29,150.00 | 29,300.00 | 29,300.00 | 0.51% | 7,682,553 |
| Sep 12, 2025 | 29,500.00 | 29,500.00 | 29,000.00 | 29,150.00 | 29,150.00 | -0.85% | 7,368,582 |
| Sep 11, 2025 | 29,450.00 | 29,550.00 | 28,700.00 | 29,400.00 | 29,400.00 | - | 11,308,880 |
| Sep 10, 2025 | 28,650.00 | 29,500.00 | 28,000.00 | 29,400.00 | 29,400.00 | 3.34% | 15,950,250 |
| Sep 9, 2025 | 27,250.00 | 28,500.00 | 27,100.00 | 28,450.00 | 28,450.00 | 5.76% | 14,518,530 |
| Sep 8, 2025 | 27,600.00 | 27,950.00 | 26,900.00 | 26,900.00 | 26,900.00 | -3.06% | 8,361,259 |
| Sep 5, 2025 | 28,350.00 | 28,450.00 | 27,750.00 | 27,750.00 | 27,750.00 | -0.89% | 9,633,688 |
| Sep 4, 2025 | 28,300.00 | 28,550.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.71% | 7,883,051 |
| Sep 3, 2025 | 28,100.00 | 28,400.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1.62% | 4,278,073 |
| Aug 29, 2025 | 28,000.00 | 28,600.00 | 27,700.00 | 27,750.00 | 27,750.00 | 0.54% | 9,007,800 |
| Aug 28, 2025 | 27,500.00 | 27,850.00 | 27,250.00 | 27,600.00 | 27,600.00 | 1.10% | 4,800,829 |
| Aug 27, 2025 | 27,550.00 | 27,700.00 | 27,050.00 | 27,300.00 | 27,300.00 | -0.55% | 7,125,675 |
| Aug 26, 2025 | 26,250.00 | 27,450.00 | 26,250.00 | 27,450.00 | 27,450.00 | 4.57% | 5,799,784 |
| Aug 25, 2025 | 27,850.00 | 27,950.00 | 26,250.00 | 26,250.00 | 26,250.00 | -4.55% | 7,306,377 |
| Aug 22, 2025 | 26,950.00 | 28,300.00 | 26,900.00 | 27,500.00 | 27,500.00 | 0.18% | 10,288,680 |
| Aug 21, 2025 | 28,450.00 | 28,700.00 | 27,350.00 | 27,450.00 | 27,450.00 | -3.35% | 14,703,050 |
| Aug 20, 2025 | 29,300.00 | 29,900.00 | 28,350.00 | 28,400.00 | 28,400.00 | -3.07% | 11,140,840 |
| Aug 19, 2025 | 29,500.00 | 29,850.00 | 29,200.00 | 29,300.00 | 29,300.00 | -0.51% | 11,476,840 |
| Aug 18, 2025 | 30,350.00 | 30,350.00 | 29,350.00 | 29,450.00 | 29,450.00 | -2.97% | 13,210,650 |
| Aug 15, 2025 | 31,300.00 | 31,400.00 | 30,300.00 | 30,350.00 | 30,350.00 | -2.88% | 10,868,340 |
| Aug 14, 2025 | 31,000.00 | 32,350.00 | 30,750.00 | 31,250.00 | 31,250.00 | 0.97% | 14,494,470 |
| Aug 13, 2025 | 31,400.00 | 31,450.00 | 30,500.00 | 30,950.00 | 30,950.00 | -0.96% | 11,034,120 |
| Aug 12, 2025 | 31,250.00 | 31,400.00 | 30,600.00 | 31,250.00 | 31,250.00 | 0.81% | 9,876,311 |
| Aug 11, 2025 | 31,500.00 | 31,650.00 | 30,950.00 | 31,000.00 | 31,000.00 | 0.16% | 11,004,050 |
| Aug 8, 2025 | 30,550.00 | 31,450.00 | 30,050.00 | 30,950.00 | 30,950.00 | 2.31% | 12,210,110 |
| Aug 7, 2025 | 30,850.00 | 31,100.00 | 30,050.00 | 30,250.00 | 30,250.00 | 1.27% | 12,188,820 |
| Aug 6, 2025 | 29,608.70 | 30,000.00 | 29,304.35 | 29,869.57 | 29,869.57 | 1.48% | 12,531,607 |
| Aug 5, 2025 | 30,217.39 | 30,608.70 | 28,391.30 | 29,434.78 | 29,434.78 | -1.88% | 19,691,875 |
| Aug 4, 2025 | 29,739.13 | 30,173.91 | 29,739.13 | 30,000.00 | 30,000.00 | 0.88% | 8,124,951 |
| Aug 1, 2025 | 29,521.74 | 30,086.96 | 29,130.44 | 29,739.13 | 29,739.13 | 1.79% | 9,982,100 |
| Jul 31, 2025 | 30,086.96 | 30,086.96 | 28,695.65 | 29,217.39 | 29,217.39 | -1.61% | 11,387,576 |
| Jul 30, 2025 | 29,565.22 | 29,869.57 | 29,086.96 | 29,695.65 | 29,695.65 | 2.09% | 14,311,911 |
| Jul 29, 2025 | 32,043.48 | 32,043.48 | 29,086.96 | 29,086.96 | 29,086.96 | -6.95% | 28,723,515 |
| Jul 28, 2025 | 31,391.30 | 31,391.30 | 30,826.09 | 31,260.87 | 31,260.87 | 0.28% | 14,073,228 |
| Jul 25, 2025 | 30,130.44 | 31,695.65 | 30,043.48 | 31,173.91 | 31,173.91 | 4.52% | 26,206,913 |
| Jul 24, 2025 | 30,304.35 | 30,304.35 | 29,565.22 | 29,826.09 | 29,826.09 | -0.72% | 9,745,347 |
| Jul 23, 2025 | 29,608.70 | 30,608.70 | 29,130.44 | 30,043.48 | 30,043.48 | 2.07% | 21,245,272 |
| Jul 22, 2025 | 28,565.22 | 29,434.78 | 28,043.48 | 29,434.78 | 29,434.78 | 2.89% | 17,580,464 |
| Jul 21, 2025 | 29,478.26 | 29,782.61 | 28,521.74 | 28,608.70 | 28,608.70 | -2.37% | 13,451,987 |
| Jul 18, 2025 | 29,652.17 | 29,782.61 | 29,217.39 | 29,304.35 | 29,304.35 | -0.88% | 8,301,191 |
| Jul 17, 2025 | 29,260.87 | 30,304.35 | 29,000.00 | 29,565.22 | 29,565.22 | 1.19% | 21,591,388 |
| Jul 16, 2025 | 29,347.83 | 29,478.26 | 29,130.44 | 29,217.39 | 29,217.39 | - | 8,149,715 |
| Jul 15, 2025 | 29,869.57 | 29,956.52 | 29,217.39 | 29,217.39 | 29,217.39 | -1.47% | 9,791,334 |
| Jul 14, 2025 | 29,217.39 | 29,782.61 | 28,956.52 | 29,652.17 | 29,652.17 | 1.19% | 8,614,446 |
| Jul 11, 2025 | 29,304.35 | 29,695.65 | 28,869.57 | 29,304.35 | 29,304.35 | 0.45% | 8,666,971 |
| Jul 10, 2025 | 29,391.30 | 29,826.09 | 28,913.04 | 29,173.91 | 29,173.91 | -1.32% | 14,788,988 |