Skip to main content
Dabaco Group JSC (HOSE:DBC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,950
+550 (2.01%)
At close: Dec 5, 2025

Dabaco Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527,450.0028,350.0027,450.0027,950.0027,950.002.01%7,591,381
Dec 4, 202527,700.0027,900.0027,400.0027,400.0027,400.00-0.72%5,636,844
Dec 3, 202527,700.0027,800.0027,550.0027,600.0027,600.000.18%5,646,407
Dec 2, 202527,600.0027,700.0027,200.0027,550.0027,550.000.18%3,419,803
Dec 1, 202526,650.0027,650.0026,650.0027,500.0027,500.003.19%8,051,511
Nov 28, 202526,750.0026,900.0026,500.0026,650.0026,650.00-0.19%2,022,880
Nov 27, 202527,200.0027,200.0026,650.0026,700.0026,700.00-1.66%2,596,037
Nov 26, 202526,800.0027,200.0026,550.0027,150.0027,150.002.45%2,474,756
Nov 25, 202527,300.0027,350.0026,500.0026,500.0026,500.00-2.57%4,240,058
Nov 24, 202527,300.0027,650.0027,050.0027,200.0027,200.000.74%5,128,328
Nov 21, 202526,900.0027,250.0026,500.0027,000.0027,000.000.37%3,474,166
Nov 20, 202527,200.0027,300.0026,700.0026,900.0026,900.00-1.10%2,820,425
Nov 19, 202526,600.0027,700.0026,600.0027,200.0027,200.002.45%9,049,798
Nov 18, 202526,500.0026,900.0026,300.0026,550.0026,550.000.38%4,087,539
Nov 17, 202526,200.0026,600.0026,150.0026,450.0026,450.001.15%3,094,071
Nov 14, 202525,850.0026,300.0025,800.0026,150.0026,150.000.38%2,877,467
Nov 13, 202525,450.0026,200.0025,450.0026,050.0026,050.002.56%4,080,824
Nov 12, 202525,300.0025,550.0025,150.0025,400.0025,400.000.99%1,831,660
Nov 11, 202525,300.0025,350.0025,050.0025,150.0025,150.00-1,421,219
Nov 10, 202525,100.0025,300.0025,000.0025,150.0025,150.000.20%1,812,487
Nov 7, 202525,650.0025,800.0025,050.0025,100.0025,100.00-2.52%2,771,793
Nov 6, 202525,800.0026,000.0025,550.0025,750.0025,750.00-0.19%1,685,912
Nov 5, 202526,350.0026,350.0025,800.0025,800.0025,800.00-2.09%2,599,998
Nov 4, 202525,800.0026,350.0025,000.0026,350.0026,350.002.13%5,074,378
Nov 3, 202526,600.0026,700.0025,800.0025,800.0025,800.00-2.82%3,881,720
Oct 31, 202526,550.0026,950.0026,450.0026,550.0026,550.000.57%3,051,204
Oct 30, 202526,800.0026,800.0026,300.0026,400.0026,400.00-1.31%2,781,298
Oct 29, 202525,900.0026,900.0025,900.0026,750.0026,750.003.68%4,561,557
Oct 28, 202525,500.0025,800.0025,350.0025,800.0025,800.000.98%2,198,686
Oct 27, 202525,800.0025,900.0025,400.0025,550.0025,550.00-3,425,025
Oct 24, 202525,700.0025,850.0025,250.0025,550.0025,550.00-0.58%1,880,574
Oct 23, 202525,950.0026,350.0025,700.0025,700.0025,700.000.39%2,979,957
Oct 22, 202525,800.0025,900.0025,250.0025,600.0025,600.00-0.39%2,621,199
Oct 21, 202525,100.0025,900.0024,900.0025,700.0025,700.002.59%6,706,085
Oct 20, 202526,900.0027,000.0025,050.0025,050.0025,050.00-6.88%7,969,442
Oct 17, 202527,100.0027,350.0026,900.0026,900.0026,900.00-0.37%4,076,498
Oct 16, 202527,050.0027,300.0026,850.0027,000.0027,000.00-4,038,727
Oct 15, 202527,250.0027,350.0027,000.0027,000.0027,000.00-0.74%4,179,682
Oct 14, 202527,450.0027,750.0027,050.0027,200.0027,200.00-0.91%6,619,761
Oct 13, 202527,150.0027,500.0027,150.0027,450.0027,450.00-0.72%4,863,317
Oct 10, 202527,900.0028,000.0027,500.0027,650.0027,650.00-0.54%4,758,164
Oct 9, 202527,700.0028,150.0027,600.0027,800.0027,800.001.09%6,102,485
Oct 8, 202527,500.0027,950.0027,150.0027,500.0027,500.001.10%4,917,685
Oct 7, 202527,800.0027,800.0027,200.0027,200.0027,200.00-1.45%3,119,197
Oct 6, 202527,100.0027,600.0027,050.0027,600.0027,600.002.60%2,754,762
Oct 3, 202526,650.0027,400.0026,650.0026,900.0026,900.00-0.19%4,221,534
Oct 2, 202527,400.0027,500.0026,900.0026,950.0026,950.00-1.64%3,965,641
Oct 1, 202527,450.0027,550.0027,300.0027,400.0027,400.000.55%2,594,412
Sep 30, 202527,850.0027,900.0027,150.0027,250.0027,250.00-1.98%4,763,603
Sep 29, 202527,500.0028,100.0027,300.0027,800.0027,800.002.21%5,285,306