Skip to main content
logo
Dabaco Group JSC (HOSE:DBC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
18,500
0.00 (0.00%)
At close: Jun 12, 2026

Dabaco Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202618,650.0018,650.0018,400.0018,500.0018,500.00-1,244,794
Jun 11, 202618,600.0018,700.0018,450.0018,500.0018,500.00-1.60%2,016,251
Jun 10, 202619,050.0019,100.0018,800.0018,800.0018,800.00-1.31%1,469,400
Jun 9, 202619,000.0019,150.0018,850.0019,050.0019,050.00-1,072,949
Jun 8, 202619,700.0019,700.0019,000.0019,050.0019,050.00-1.30%3,043,503
Jun 5, 202619,600.0019,600.0019,300.0019,300.0019,300.00-0.16%981,983
Jun 4, 202619,866.0719,866.0719,553.5719,598.2119,330.36-0.68%5,856,552
Jun 3, 202619,330.3619,910.7119,330.3619,732.1419,462.462.08%3,253,531
Jun 2, 202619,330.3619,598.2119,330.3619,330.3619,066.16-0.69%7,901,059
Jun 1, 202619,285.7119,553.5719,241.0719,464.2919,198.261.40%1,000,319
May 29, 202619,285.7119,508.9319,196.4319,196.4318,934.06-0.69%1,177,856
May 28, 202619,598.2119,732.1419,285.7119,330.3619,066.16-1.37%1,825,029
May 27, 202619,687.5019,776.7919,553.5719,598.2119,330.36-0.45%1,388,133
May 26, 202619,732.1419,732.1419,553.5719,687.5019,418.420.46%1,042,186
May 25, 202619,598.2119,866.0719,598.2119,598.2119,330.361.15%1,957,402
May 22, 202619,375.0019,508.9319,196.4319,375.0019,110.19-0.23%1,974,792
May 21, 202619,508.9319,553.5719,285.7119,419.6419,154.23-0.23%1,603,977
May 20, 202619,776.7919,910.7118,973.2119,464.2919,198.26-2.02%3,564,090
May 19, 202619,910.7120,044.6419,866.0719,866.0719,594.55-0.22%1,673,714
May 18, 202620,000.0020,089.2919,821.4319,910.7119,638.59-1.11%2,348,283
May 15, 202620,223.2120,223.2120,044.6420,133.9319,858.75-0.22%1,369,795
May 14, 202620,357.1420,401.7920,089.2920,178.5719,902.78-1,357,811
May 13, 202620,089.2920,446.4320,044.6420,178.5719,902.780.67%2,160,652
May 12, 202620,223.2120,223.2120,000.0020,044.6419,770.68-1,534,420
May 11, 202620,267.8620,267.8620,044.6420,044.6419,770.68-0.22%2,822,264
May 8, 202620,267.8620,312.5020,044.6420,089.2919,814.72-0.88%2,317,880
May 7, 202620,357.1420,580.3620,267.8620,267.8619,990.85-0.87%1,726,193
May 6, 202620,357.1420,491.0720,133.9320,446.4320,166.980.66%1,712,352
May 5, 202620,133.9320,535.7120,089.2920,312.5020,034.880.89%2,602,502
May 4, 202620,357.1420,401.7920,133.9320,133.9319,858.75-0.22%1,187,612
Apr 29, 202620,178.5720,267.8619,732.1420,178.5719,902.780.44%2,307,952
Apr 28, 202620,401.7920,491.0720,044.6420,089.2919,814.72-1.53%3,941,770
Apr 24, 202620,669.6420,669.6420,312.5020,401.7920,122.95-1.08%1,706,244
Apr 23, 202620,491.0720,669.6420,312.5020,625.0020,343.110.65%3,366,621
Apr 22, 202620,625.0020,714.2920,491.0720,491.0720,211.01-0.65%1,928,857
Apr 21, 202620,937.5020,937.5020,625.0020,625.0020,343.11-0.65%1,903,726
Apr 20, 202620,803.5720,937.5020,758.9320,758.9320,475.21-0.21%1,788,918
Apr 17, 202620,892.8621,250.0020,714.2920,803.5720,519.24-2,257,794
Apr 16, 202621,071.4321,205.3620,669.6420,803.5720,519.24-1.69%3,645,818
Apr 15, 202621,607.1421,651.7921,116.0721,160.7120,871.50-2.07%3,774,292
Apr 14, 202620,848.2121,696.4320,580.3621,607.1421,311.834.99%6,325,204
Apr 13, 202620,535.7120,669.6420,446.4320,580.3620,299.08-0.86%2,780,209
Apr 10, 202620,803.5720,937.5020,625.0020,758.9320,475.210.87%2,403,141
Apr 9, 202620,892.8620,892.8620,535.7120,580.3620,299.08-1.50%3,568,327
Apr 8, 202620,491.0720,892.8620,267.8620,892.8620,607.314.46%3,553,755
Apr 7, 202620,089.2920,223.2119,910.7120,000.0019,726.650.45%956,053
Apr 6, 202620,267.8620,446.4319,910.7119,910.7119,638.59-2.19%2,427,908
Apr 3, 202620,848.2120,848.2120,357.1420,357.1420,078.91-1.51%2,578,908
Apr 2, 202620,892.8620,892.8620,535.7120,669.6420,387.14-0.64%1,932,154
Apr 1, 202620,982.1421,116.0720,803.5720,803.5720,519.240.43%3,299,455