Dabaco Group JSC (HOSE:DBC)
Vietnam · Delayed Price · Currency is VND 15,900
-50 (-0.31%)
At close: Sep 23, 2026
Dabaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16,050.00 | 16,100.00 | 15,950.00 | 15,950.00 | 15,950.00 | -0.31% | 623,720 |
| Sep 21, 2026 | 16,200.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | -0.31% | 681,399 |
| Sep 18, 2026 | 16,100.00 | 16,200.00 | 16,000.00 | 16,050.00 | 16,050.00 | - | 1,520,933 |
| Sep 17, 2026 | 15,850.00 | 16,250.00 | 15,850.00 | 16,050.00 | 16,050.00 | 1.26% | 1,172,597 |
| Sep 16, 2026 | 16,000.00 | 16,050.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.94% | 1,159,396 |
| Sep 15, 2026 | 15,800.00 | 16,050.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.95% | 1,164,144 |
| Sep 14, 2026 | 16,050.00 | 16,100.00 | 15,550.00 | 15,850.00 | 15,850.00 | -0.94% | 1,880,525 |
| Sep 11, 2026 | 16,550.00 | 16,550.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.03% | 3,032,346 |
| Sep 10, 2026 | 16,550.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | -0.60% | 1,255,626 |
| Sep 9, 2026 | 16,750.00 | 16,850.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.90% | 1,847,516 |
| Sep 8, 2026 | 16,750.00 | 16,950.00 | 16,500.00 | 16,750.00 | 16,750.00 | -1.18% | 771,033 |
| Sep 7, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,950.00 | 16,950.00 | 0.89% | 1,533,036 |
| Sep 4, 2026 | 16,900.00 | 17,150.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.47% | 3,025,750 |
| Sep 3, 2026 | 17,150.00 | 17,300.00 | 17,000.00 | 17,050.00 | 17,050.00 | -2.01% | 2,442,019 |
| Aug 28, 2026 | 17,400.00 | 17,600.00 | 17,150.00 | 17,400.00 | 17,400.00 | - | 2,469,423 |
| Aug 27, 2026 | 17,700.00 | 17,750.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.69% | 4,706,922 |
| Aug 26, 2026 | 17,650.00 | 17,700.00 | 17,350.00 | 17,700.00 | 17,700.00 | - | 5,766,719 |
| Aug 25, 2026 | 16,500.00 | 17,750.00 | 16,500.00 | 17,700.00 | 17,700.00 | 6.63% | 9,375,538 |
| Aug 24, 2026 | 16,800.00 | 16,800.00 | 16,550.00 | 16,600.00 | 16,600.00 | 0.91% | 5,979,316 |
| Aug 21, 2026 | 15,900.00 | 16,500.00 | 15,850.00 | 16,450.00 | 16,450.00 | 3.46% | 1,845,578 |
| Aug 20, 2026 | 16,000.00 | 16,100.00 | 15,850.00 | 15,900.00 | 15,900.00 | -0.31% | 544,610 |
| Aug 19, 2026 | 16,100.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | -0.62% | 745,957 |
| Aug 18, 2026 | 16,200.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | -0.31% | 1,339,583 |
| Aug 17, 2026 | 16,250.00 | 16,400.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.92% | 646,658 |
| Aug 14, 2026 | 16,450.00 | 16,600.00 | 16,250.00 | 16,250.00 | 16,250.00 | -1.81% | 2,275,416 |
| Aug 13, 2026 | 16,700.00 | 16,800.00 | 16,550.00 | 16,550.00 | 16,550.00 | -0.90% | 1,817,002 |
| Aug 12, 2026 | 16,650.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | - | 977,826 |
| Aug 11, 2026 | 16,900.00 | 16,950.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 1,753,277 |
| Aug 10, 2026 | 16,650.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.90% | 2,351,897 |
| Aug 7, 2026 | 16,500.00 | 16,750.00 | 16,500.00 | 16,650.00 | 16,650.00 | 0.30% | 1,161,328 |
| Aug 6, 2026 | 16,850.00 | 16,950.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.90% | 2,484,466 |
| Aug 5, 2026 | 16,850.00 | 17,050.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.90% | 2,400,059 |
| Aug 4, 2026 | 16,450.00 | 17,100.00 | 16,450.00 | 16,600.00 | 16,600.00 | 0.30% | 2,000,929 |
| Aug 3, 2026 | 16,000.00 | 16,700.00 | 15,950.00 | 16,550.00 | 16,550.00 | 1.53% | 2,377,274 |
| Jul 31, 2026 | 16,500.00 | 16,650.00 | 16,250.00 | 16,300.00 | 16,300.00 | -0.91% | 1,956,213 |
| Jul 30, 2026 | 16,150.00 | 16,500.00 | 16,000.00 | 16,450.00 | 16,450.00 | 1.86% | 2,455,613 |
| Jul 29, 2026 | 16,150.00 | 16,350.00 | 16,000.00 | 16,150.00 | 16,150.00 | 0.94% | 1,432,181 |
| Jul 28, 2026 | 15,500.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | 1.91% | 1,881,156 |
| Jul 27, 2026 | 16,000.00 | 16,150.00 | 15,700.00 | 15,700.00 | 15,700.00 | -2.48% | 1,551,779 |
| Jul 24, 2026 | 16,000.00 | 16,250.00 | 15,950.00 | 16,100.00 | 16,100.00 | - | 953,312 |
| Jul 23, 2026 | 15,850.00 | 16,200.00 | 15,450.00 | 16,100.00 | 16,100.00 | 0.63% | 2,749,784 |
| Jul 22, 2026 | 16,450.00 | 16,550.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 1,661,892 |
| Jul 21, 2026 | 16,400.00 | 16,550.00 | 16,200.00 | 16,300.00 | 16,300.00 | 0.31% | 1,742,965 |
| Jul 20, 2026 | 16,300.00 | 17,200.00 | 16,250.00 | 16,250.00 | 16,250.00 | -6.88% | 7,689,000 |
| Jul 17, 2026 | 17,700.00 | 17,750.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.69% | 1,241,339 |
| Jul 16, 2026 | 17,200.00 | 17,850.00 | 17,100.00 | 17,750.00 | 17,750.00 | 3.20% | 3,142,858 |
| Jul 15, 2026 | 17,400.00 | 17,400.00 | 17,150.00 | 17,200.00 | 17,200.00 | -0.29% | 1,330,849 |
| Jul 14, 2026 | 16,800.00 | 17,400.00 | 16,800.00 | 17,250.00 | 17,250.00 | 2.07% | 1,590,278 |
| Jul 13, 2026 | 17,350.00 | 17,350.00 | 16,850.00 | 16,900.00 | 16,900.00 | -2.59% | 8,224,864 |
| Jul 10, 2026 | 17,800.00 | 17,800.00 | 17,350.00 | 17,350.00 | 17,350.00 | -2.53% | 2,720,992 |