Dabaco Group JSC (HOSE:DBC)
Vietnam · Delayed Price · Currency is VND 26,400
-350 (-1.31%)
At close: Oct 30, 2025
Dabaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26,550.00 | 26,950.00 | 26,450.00 | 26,550.00 | 26,550.00 | 0.57% | 3,051,204 |
| Oct 30, 2025 | 26,800.00 | 26,800.00 | 26,300.00 | 26,400.00 | 26,400.00 | -1.31% | 2,781,298 |
| Oct 29, 2025 | 25,900.00 | 26,900.00 | 25,900.00 | 26,750.00 | 26,750.00 | 3.68% | 4,561,557 |
| Oct 28, 2025 | 25,500.00 | 25,800.00 | 25,350.00 | 25,800.00 | 25,800.00 | 0.98% | 2,198,686 |
| Oct 27, 2025 | 25,800.00 | 25,900.00 | 25,400.00 | 25,550.00 | 25,550.00 | - | 3,425,025 |
| Oct 24, 2025 | 25,700.00 | 25,850.00 | 25,250.00 | 25,550.00 | 25,550.00 | -0.58% | 1,880,574 |
| Oct 23, 2025 | 25,950.00 | 26,350.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.39% | 2,979,957 |
| Oct 22, 2025 | 25,800.00 | 25,900.00 | 25,250.00 | 25,600.00 | 25,600.00 | -0.39% | 2,621,199 |
| Oct 21, 2025 | 25,100.00 | 25,900.00 | 24,900.00 | 25,700.00 | 25,700.00 | 2.59% | 6,706,085 |
| Oct 20, 2025 | 26,900.00 | 27,000.00 | 25,050.00 | 25,050.00 | 25,050.00 | -6.88% | 7,969,442 |
| Oct 17, 2025 | 27,100.00 | 27,350.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.37% | 4,076,498 |
| Oct 16, 2025 | 27,050.00 | 27,300.00 | 26,850.00 | 27,000.00 | 27,000.00 | - | 4,038,727 |
| Oct 15, 2025 | 27,250.00 | 27,350.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.74% | 4,179,682 |
| Oct 14, 2025 | 27,450.00 | 27,750.00 | 27,050.00 | 27,200.00 | 27,200.00 | -0.91% | 6,619,761 |
| Oct 13, 2025 | 27,150.00 | 27,500.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.72% | 4,863,317 |
| Oct 10, 2025 | 27,900.00 | 28,000.00 | 27,500.00 | 27,650.00 | 27,650.00 | -0.54% | 4,758,164 |
| Oct 9, 2025 | 27,700.00 | 28,150.00 | 27,600.00 | 27,800.00 | 27,800.00 | 1.09% | 6,102,485 |
| Oct 8, 2025 | 27,500.00 | 27,950.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.10% | 4,917,685 |
| Oct 7, 2025 | 27,800.00 | 27,800.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.45% | 3,119,197 |
| Oct 6, 2025 | 27,100.00 | 27,600.00 | 27,050.00 | 27,600.00 | 27,600.00 | 2.60% | 2,754,762 |
| Oct 3, 2025 | 26,650.00 | 27,400.00 | 26,650.00 | 26,900.00 | 26,900.00 | -0.19% | 4,221,534 |
| Oct 2, 2025 | 27,400.00 | 27,500.00 | 26,900.00 | 26,950.00 | 26,950.00 | -1.64% | 3,965,641 |
| Oct 1, 2025 | 27,450.00 | 27,550.00 | 27,300.00 | 27,400.00 | 27,400.00 | 0.55% | 2,594,412 |
| Sep 30, 2025 | 27,850.00 | 27,900.00 | 27,150.00 | 27,250.00 | 27,250.00 | -1.98% | 4,763,603 |
| Sep 29, 2025 | 27,500.00 | 28,100.00 | 27,300.00 | 27,800.00 | 27,800.00 | 2.21% | 5,285,306 |
| Sep 26, 2025 | 27,700.00 | 27,950.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.81% | 3,896,970 |
| Sep 25, 2025 | 27,650.00 | 27,850.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.54% | 3,873,032 |
| Sep 24, 2025 | 27,250.00 | 27,550.00 | 27,050.00 | 27,550.00 | 27,550.00 | 1.29% | 3,882,291 |
| Sep 23, 2025 | 27,250.00 | 27,650.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 2,887,194 |
| Sep 22, 2025 | 27,900.00 | 27,950.00 | 26,800.00 | 27,200.00 | 27,200.00 | -2.33% | 7,294,354 |
| 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 |