Dabaco Group JSC (HOSE:DBC)
Vietnam · Delayed Price · Currency is VND 21,700
-50 (-0.23%)
At close: May 22, 2026
Dabaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21,700.00 | 21,850.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.23% | 1,763,208 |
| May 21, 2026 | 21,850.00 | 21,900.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.23% | 1,432,123 |
| May 20, 2026 | 22,150.00 | 22,300.00 | 21,250.00 | 21,800.00 | 21,800.00 | -2.02% | 3,182,224 |
| May 19, 2026 | 22,300.00 | 22,450.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.22% | 1,494,388 |
| May 18, 2026 | 22,400.00 | 22,500.00 | 22,200.00 | 22,300.00 | 22,300.00 | -1.11% | 2,096,682 |
| May 15, 2026 | 22,650.00 | 22,650.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.22% | 1,223,032 |
| May 14, 2026 | 22,800.00 | 22,850.00 | 22,500.00 | 22,600.00 | 22,600.00 | - | 1,212,332 |
| May 13, 2026 | 22,500.00 | 22,900.00 | 22,450.00 | 22,600.00 | 22,600.00 | 0.67% | 1,929,154 |
| May 12, 2026 | 22,650.00 | 22,650.00 | 22,400.00 | 22,450.00 | 22,450.00 | - | 1,370,018 |
| May 11, 2026 | 22,700.00 | 22,700.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.22% | 2,519,879 |
| May 8, 2026 | 22,700.00 | 22,750.00 | 22,450.00 | 22,500.00 | 22,500.00 | -0.88% | 2,069,536 |
| May 7, 2026 | 22,800.00 | 23,050.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.87% | 1,541,244 |
| May 6, 2026 | 22,800.00 | 22,950.00 | 22,550.00 | 22,900.00 | 22,900.00 | 0.66% | 1,528,886 |
| May 5, 2026 | 22,550.00 | 23,000.00 | 22,500.00 | 22,750.00 | 22,750.00 | 0.89% | 2,323,663 |
| May 4, 2026 | 22,800.00 | 22,850.00 | 22,550.00 | 22,550.00 | 22,550.00 | -0.22% | 1,060,368 |
| Apr 29, 2026 | 22,600.00 | 22,700.00 | 22,100.00 | 22,600.00 | 22,600.00 | 0.44% | 2,060,672 |
| Apr 28, 2026 | 22,850.00 | 22,950.00 | 22,450.00 | 22,500.00 | 22,500.00 | -1.53% | 3,519,438 |
| Apr 24, 2026 | 23,150.00 | 23,150.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.08% | 1,523,433 |
| Apr 23, 2026 | 22,950.00 | 23,150.00 | 22,750.00 | 23,100.00 | 23,100.00 | 0.65% | 3,005,912 |
| Apr 22, 2026 | 23,100.00 | 23,200.00 | 22,950.00 | 22,950.00 | 22,950.00 | -0.65% | 1,722,194 |
| Apr 21, 2026 | 23,450.00 | 23,450.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.65% | 1,699,756 |
| Apr 20, 2026 | 23,300.00 | 23,450.00 | 23,250.00 | 23,250.00 | 23,250.00 | -0.21% | 1,597,249 |
| Apr 17, 2026 | 23,400.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | - | 2,015,888 |
| Apr 16, 2026 | 23,600.00 | 23,750.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.69% | 3,255,195 |
| Apr 15, 2026 | 24,200.00 | 24,250.00 | 23,650.00 | 23,700.00 | 23,700.00 | -2.07% | 3,369,904 |
| Apr 14, 2026 | 23,350.00 | 24,300.00 | 23,050.00 | 24,200.00 | 24,200.00 | 4.99% | 5,647,504 |
| Apr 13, 2026 | 23,000.00 | 23,150.00 | 22,900.00 | 23,050.00 | 23,050.00 | -0.86% | 2,482,330 |
| Apr 10, 2026 | 23,300.00 | 23,450.00 | 23,100.00 | 23,250.00 | 23,250.00 | 0.87% | 2,145,662 |
| Apr 9, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.50% | 3,186,007 |
| Apr 8, 2026 | 22,950.00 | 23,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | 4.46% | 3,172,996 |
| Apr 7, 2026 | 22,500.00 | 22,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | 0.45% | 853,619 |
| Apr 6, 2026 | 22,700.00 | 22,900.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.19% | 2,167,775 |
| Apr 3, 2026 | 23,350.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.51% | 2,302,597 |
| Apr 2, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.64% | 1,725,138 |
| Apr 1, 2026 | 23,500.00 | 23,650.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.43% | 2,945,942 |
| Mar 31, 2026 | 23,300.00 | 23,350.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.22% | 1,945,080 |
| Mar 30, 2026 | 22,700.00 | 23,400.00 | 22,700.00 | 23,150.00 | 23,150.00 | -0.22% | 2,221,637 |
| Mar 27, 2026 | 23,000.00 | 23,300.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1.31% | 1,872,599 |
| Mar 26, 2026 | 23,100.00 | 23,350.00 | 22,800.00 | 22,900.00 | 22,900.00 | -1.72% | 1,443,991 |
| Mar 25, 2026 | 22,600.00 | 23,400.00 | 22,550.00 | 23,300.00 | 23,300.00 | 4.48% | 3,261,969 |
| Mar 24, 2026 | 22,500.00 | 22,650.00 | 22,300.00 | 22,300.00 | 22,300.00 | 1.36% | 2,253,473 |
| Mar 23, 2026 | 23,350.00 | 23,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | -5.38% | 4,313,945 |
| Mar 20, 2026 | 23,200.00 | 23,650.00 | 23,050.00 | 23,250.00 | 23,250.00 | 0.22% | 2,997,731 |
| Mar 19, 2026 | 23,450.00 | 23,450.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.28% | 3,376,616 |
| Mar 18, 2026 | 23,700.00 | 23,950.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.42% | 2,161,314 |
| Mar 17, 2026 | 23,650.00 | 24,000.00 | 23,450.00 | 23,600.00 | 23,600.00 | 1.29% | 2,170,416 |
| Mar 16, 2026 | 23,600.00 | 23,650.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.85% | 2,524,837 |
| Mar 13, 2026 | 23,300.00 | 23,750.00 | 23,300.00 | 23,500.00 | 23,500.00 | -0.42% | 2,509,911 |
| Mar 12, 2026 | 23,900.00 | 24,150.00 | 23,450.00 | 23,600.00 | 23,600.00 | -2.28% | 3,046,679 |
| Mar 11, 2026 | 23,350.00 | 24,150.00 | 23,200.00 | 24,150.00 | 24,150.00 | 4.55% | 4,505,004 |