Dabaco Group JSC (HOSE:DBC)
Vietnam · Delayed Price · Currency is VND 18,500
-100 (-0.54%)
At close: Jul 3, 2026
Dabaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 19,866.07 | 19,866.07 | 19,553.57 | 19,598.21 | 19,330.36 | -0.68% | 5,856,552 |
| Jun 3, 2026 | 19,330.36 | 19,910.71 | 19,330.36 | 19,732.14 | 19,462.46 | 2.08% | 3,253,531 |
| Jun 2, 2026 | 19,330.36 | 19,598.21 | 19,330.36 | 19,330.36 | 19,066.16 | -0.69% | 7,901,059 |
| Jun 1, 2026 | 19,285.71 | 19,553.57 | 19,241.07 | 19,464.29 | 19,198.26 | 1.40% | 1,000,319 |
| May 29, 2026 | 19,285.71 | 19,508.93 | 19,196.43 | 19,196.43 | 18,934.06 | -0.69% | 1,177,856 |
| May 28, 2026 | 19,598.21 | 19,732.14 | 19,285.71 | 19,330.36 | 19,066.16 | -1.37% | 1,825,029 |
| May 27, 2026 | 19,687.50 | 19,776.79 | 19,553.57 | 19,598.21 | 19,330.36 | -0.45% | 1,388,133 |
| May 26, 2026 | 19,732.14 | 19,732.14 | 19,553.57 | 19,687.50 | 19,418.42 | 0.46% | 1,042,186 |
| May 25, 2026 | 19,598.21 | 19,866.07 | 19,598.21 | 19,598.21 | 19,330.36 | 1.15% | 1,957,402 |
| May 22, 2026 | 19,375.00 | 19,508.93 | 19,196.43 | 19,375.00 | 19,110.19 | -0.23% | 1,974,792 |
| May 21, 2026 | 19,508.93 | 19,553.57 | 19,285.71 | 19,419.64 | 19,154.23 | -0.23% | 1,603,977 |
| May 20, 2026 | 19,776.79 | 19,910.71 | 18,973.21 | 19,464.29 | 19,198.26 | -2.02% | 3,564,090 |
| May 19, 2026 | 19,910.71 | 20,044.64 | 19,866.07 | 19,866.07 | 19,594.55 | -0.22% | 1,673,714 |
| May 18, 2026 | 20,000.00 | 20,089.29 | 19,821.43 | 19,910.71 | 19,638.59 | -1.11% | 2,348,283 |
| May 15, 2026 | 20,223.21 | 20,223.21 | 20,044.64 | 20,133.93 | 19,858.75 | -0.22% | 1,369,795 |
| May 14, 2026 | 20,357.14 | 20,401.79 | 20,089.29 | 20,178.57 | 19,902.78 | - | 1,357,811 |
| May 13, 2026 | 20,089.29 | 20,446.43 | 20,044.64 | 20,178.57 | 19,902.78 | 0.67% | 2,160,652 |
| May 12, 2026 | 20,223.21 | 20,223.21 | 20,000.00 | 20,044.64 | 19,770.68 | - | 1,534,420 |
| May 11, 2026 | 20,267.86 | 20,267.86 | 20,044.64 | 20,044.64 | 19,770.68 | -0.22% | 2,822,264 |
| May 8, 2026 | 20,267.86 | 20,312.50 | 20,044.64 | 20,089.29 | 19,814.72 | -0.88% | 2,317,880 |
| May 7, 2026 | 20,357.14 | 20,580.36 | 20,267.86 | 20,267.86 | 19,990.85 | -0.87% | 1,726,193 |
| May 6, 2026 | 20,357.14 | 20,491.07 | 20,133.93 | 20,446.43 | 20,166.98 | 0.66% | 1,712,352 |
| May 5, 2026 | 20,133.93 | 20,535.71 | 20,089.29 | 20,312.50 | 20,034.88 | 0.89% | 2,602,502 |
| May 4, 2026 | 20,357.14 | 20,401.79 | 20,133.93 | 20,133.93 | 19,858.75 | -0.22% | 1,187,612 |
| Apr 29, 2026 | 20,178.57 | 20,267.86 | 19,732.14 | 20,178.57 | 19,902.78 | 0.44% | 2,307,952 |
| Apr 28, 2026 | 20,401.79 | 20,491.07 | 20,044.64 | 20,089.29 | 19,814.72 | -1.53% | 3,941,770 |
| Apr 24, 2026 | 20,669.64 | 20,669.64 | 20,312.50 | 20,401.79 | 20,122.95 | -1.08% | 1,706,244 |
| Apr 23, 2026 | 20,491.07 | 20,669.64 | 20,312.50 | 20,625.00 | 20,343.11 | 0.65% | 3,366,621 |
| Apr 22, 2026 | 20,625.00 | 20,714.29 | 20,491.07 | 20,491.07 | 20,211.01 | -0.65% | 1,928,857 |