Skip to main content
logo
Dabaco Group JSC (HOSE:DBC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
29,870
+435 (1.48%)
At close: Aug 6, 2025

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202529,347.8329,478.2629,130.4429,217.3929,217.39-8,149,715
Jul 15, 202529,869.5729,956.5229,217.3929,217.3929,217.39-1.47%9,791,334
Jul 14, 202529,217.3929,782.6128,956.5229,652.1729,652.171.19%8,614,446
Jul 11, 202529,304.3529,695.6528,869.5729,304.3529,304.350.45%8,666,971
Jul 10, 202529,391.3029,826.0928,913.0429,173.9129,173.91-1.32%14,788,988
Jul 9, 202530,434.7830,521.7429,304.3529,565.2229,565.22-2.16%20,867,911
Jul 8, 202530,434.7830,826.0930,000.0030,217.3930,217.39-8,447,996
Jul 7, 202530,260.8730,347.8329,739.1330,217.3930,217.390.43%9,206,400
Jul 4, 202529,826.0930,304.3529,782.6130,086.9630,086.960.87%7,805,765
Jul 3, 202529,913.0430,695.6529,739.1329,826.0929,826.09-0.87%14,223,349
Jul 2, 202530,434.7830,782.6129,913.0430,086.9630,086.96-0.29%10,834,293
Jul 1, 202529,695.6530,304.3529,347.8330,173.9130,173.912.06%13,797,838
Jun 30, 202528,173.9129,739.1327,956.5229,565.2229,565.226.25%20,447,621
Jun 27, 202527,956.5228,217.3927,565.2227,826.0927,826.090.31%10,677,970
Jun 26, 202527,695.6527,739.1327,086.9627,739.1327,739.130.95%7,650,600
Jun 25, 202527,826.0928,347.8327,347.8327,478.2627,478.26-0.63%10,790,122
Jun 24, 202527,913.0427,913.0427,434.7827,652.1727,652.17-0.16%8,378,581
Jun 23, 202526,521.7427,913.0426,434.7827,695.6527,695.654.08%22,752,681
Jun 20, 202526,173.9126,956.5225,869.5726,608.7026,608.702.17%12,834,851
Jun 19, 202526,521.7426,521.7425,565.2226,043.4826,043.48-1.64%13,898,486
Jun 18, 202526,695.6527,260.8726,434.7826,478.2626,478.26-8,791,868
Jun 17, 202526,739.1327,000.0026,391.3026,478.2626,478.26-0.98%7,115,081
Jun 16, 202526,347.8326,956.5226,260.8726,739.1326,739.131.32%9,986,128
Jun 13, 202526,173.9126,782.6126,043.4826,391.3026,391.30-0.82%14,278,630
Jun 12, 202526,956.5227,652.1726,608.7026,608.7026,608.70-0.33%13,161,002
Jun 11, 202525,956.5226,826.0925,652.1726,695.6526,695.653.02%12,377,300
Jun 10, 202526,173.9126,478.2625,826.0925,913.0425,913.04-1.49%8,401,914
Jun 9, 202526,260.8727,000.0026,260.8726,304.3526,304.351.51%13,941,599
Jun 6, 202525,652.1726,260.8725,478.2625,913.0425,913.041.36%14,797,556
Jun 5, 202526,173.9126,217.3925,565.2225,565.2225,565.22-0.84%10,915,122
Jun 4, 202524,347.8325,782.6124,304.3525,782.6125,782.616.85%31,277,688
Jun 3, 202524,086.9624,478.2624,043.4824,130.4424,130.441.09%5,519,504
Jun 2, 202523,739.1324,043.4823,652.1723,869.5723,869.570.18%6,974,853
May 30, 202524,434.7824,478.2623,826.0923,826.0923,826.09-2.84%11,771,457