Skip to main content
logo
Dabaco Group JSC (HOSE:DBC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,000
-300 (-1.06%)
At close: Jan 16, 2026

Dabaco Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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