Dabaco Group JSC (HOSE:DBC)
Vietnam · Delayed Price · Currency is VND 16,550
-150 (-0.90%)
At close: Aug 13, 2026
Dabaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 17,900.00 | 18,100.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.84% | 1,198,173 |
| Jul 8, 2026 | 18,050.00 | 18,100.00 | 17,850.00 | 17,950.00 | 17,950.00 | -0.28% | 1,403,106 |
| Jul 7, 2026 | 18,200.00 | 18,200.00 | 17,950.00 | 18,000.00 | 18,000.00 | -1.10% | 1,877,361 |
| Jul 6, 2026 | 18,500.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | -1.62% | 2,357,373 |
| Jul 3, 2026 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 994,923 |
| Jul 2, 2026 | 18,600.00 | 18,700.00 | 18,550.00 | 18,600.00 | 18,600.00 | 0.54% | 598,154 |
| Jul 1, 2026 | 18,500.00 | 18,650.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.27% | 1,041,236 |
| Jun 30, 2026 | 18,600.00 | 18,650.00 | 18,500.00 | 18,550.00 | 18,550.00 | - | 875,618 |
| Jun 29, 2026 | 18,600.00 | 18,650.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 809,587 |
| Jun 26, 2026 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.54% | 976,786 |
| Jun 25, 2026 | 18,750.00 | 18,850.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.80% | 752,530 |
| Jun 24, 2026 | 18,900.00 | 18,900.00 | 18,600.00 | 18,750.00 | 18,750.00 | - | 854,269 |
| Jun 23, 2026 | 18,750.00 | 18,950.00 | 18,750.00 | 18,750.00 | 18,750.00 | - | 884,566 |
| Jun 22, 2026 | 18,800.00 | 18,900.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.79% | 658,775 |
| Jun 19, 2026 | 19,000.00 | 19,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.79% | 752,892 |
| Jun 18, 2026 | 19,200.00 | 19,250.00 | 19,000.00 | 19,050.00 | 19,050.00 | -0.78% | 1,155,318 |
| Jun 17, 2026 | 19,250.00 | 19,300.00 | 19,150.00 | 19,200.00 | 19,200.00 | -0.26% | 1,131,141 |
| Jun 16, 2026 | 18,900.00 | 19,250.00 | 18,900.00 | 19,250.00 | 19,250.00 | 2.12% | 1,656,229 |
| Jun 15, 2026 | 18,600.00 | 18,850.00 | 18,550.00 | 18,850.00 | 18,850.00 | 1.89% | 1,036,016 |
| Jun 12, 2026 | 18,650.00 | 18,650.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 1,244,794 |
| Jun 11, 2026 | 18,600.00 | 18,700.00 | 18,450.00 | 18,500.00 | 18,500.00 | -1.60% | 2,016,251 |
| Jun 10, 2026 | 19,050.00 | 19,100.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.31% | 1,469,400 |
| Jun 9, 2026 | 19,000.00 | 19,150.00 | 18,850.00 | 19,050.00 | 19,050.00 | - | 1,072,949 |
| Jun 8, 2026 | 19,700.00 | 19,700.00 | 19,000.00 | 19,050.00 | 19,050.00 | -1.30% | 3,043,503 |
| Jun 5, 2026 | 19,600.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | -0.16% | 981,983 |