Dabaco Group Joint Stock Company (DBC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 35,700.00 | 36,400.00 | 35,100.00 | 35,100.00 | 35,100.00 | 8,063,000 |
| 28 May 2024 | 35,000.00 | 35,700.00 | 34,850.00 | 35,400.00 | 35,400.00 | 5,507,900 |
| 27 May 2024 | 34,800.00 | 35,200.00 | 34,300.00 | 34,850.00 | 34,850.00 | 4,239,600 |
| 24 May 2024 | 35,300.00 | 36,200.00 | 33,650.00 | 34,800.00 | 34,800.00 | 13,757,600 |
| 23 May 2024 | 34,100.00 | 35,750.00 | 34,100.00 | 35,650.00 | 35,650.00 | 9,299,900 |
| 22 May 2024 | 35,300.00 | 35,300.00 | 34,250.00 | 34,350.00 | 34,350.00 | 13,754,100 |
| 21 May 2024 | 34,500.00 | 35,450.00 | 33,950.00 | 35,050.00 | 35,050.00 | 20,220,100 |
| 20 May 2024 | 34,200.00 | 34,650.00 | 33,950.00 | 34,550.00 | 34,550.00 | 13,839,800 |
| 17 May 2024 | 31,900.00 | 33,550.00 | 31,800.00 | 33,400.00 | 33,400.00 | 20,800,600 |
| 16 May 2024 | 31,200.00 | 31,800.00 | 30,850.00 | 31,400.00 | 31,400.00 | 12,118,900 |
| 15 May 2024 | 31,200.00 | 31,700.00 | 30,800.00 | 30,850.00 | 30,850.00 | 11,524,000 |
| 14 May 2024 | 31,500.00 | 31,500.00 | 30,850.00 | 30,950.00 | 30,950.00 | 8,285,800 |
| 13 May 2024 | 30,700.00 | 31,750.00 | 30,400.00 | 31,200.00 | 31,200.00 | 15,442,400 |
| 10 May 2024 | 29,100.00 | 30,700.00 | 29,000.00 | 30,700.00 | 30,700.00 | 17,514,200 |
| 09 May 2024 | 29,450.00 | 29,600.00 | 28,900.00 | 28,900.00 | 28,900.00 | 6,852,100 |
| 08 May 2024 | 29,100.00 | 29,450.00 | 28,850.00 | 29,300.00 | 29,300.00 | 8,449,500 |
| 07 May 2024 | 29,000.00 | 29,650.00 | 28,800.00 | 29,500.00 | 29,500.00 | 10,773,200 |
| 06 May 2024 | 28,100.00 | 28,950.00 | 28,050.00 | 28,850.00 | 28,850.00 | 9,788,400 |
| 03 May 2024 | 28,500.00 | 28,650.00 | 27,800.00 | 27,900.00 | 27,900.00 | 7,385,700 |
| 02 May 2024 | 28,300.00 | 28,750.00 | 28,050.00 | 28,350.00 | 28,350.00 | 7,089,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 27,400.00 | 28,200.00 | 27,350.00 | 28,000.00 | 28,000.00 | 7,794,700 |
| 25 Apr 2024 | 28,050.00 | 28,050.00 | 27,250.00 | 27,700.00 | 27,700.00 | 6,432,800 |
| 24 Apr 2024 | 27,100.00 | 28,000.00 | 27,100.00 | 28,000.00 | 28,000.00 | 10,112,500 |
| 23 Apr 2024 | 27,700.00 | 27,800.00 | 26,200.00 | 27,000.00 | 27,000.00 | 7,203,400 |
| 22 Apr 2024 | 26,300.00 | 27,800.00 | 26,100.00 | 27,800.00 | 27,800.00 | 10,985,600 |
| 19 Apr 2024 | 27,000.00 | 27,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | 10,519,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 27,700.00 | 28,100.00 | 27,350.00 | 27,650.00 | 27,650.00 | 9,663,100 |
| 16 Apr 2024 | 28,600.00 | 28,650.00 | 26,950.00 | 27,400.00 | 27,400.00 | 10,396,600 |
| 15 Apr 2024 | 30,900.00 | 30,900.00 | 28,750.00 | 28,750.00 | 28,750.00 | 8,388,100 |
| 12 Apr 2024 | 31,200.00 | 31,300.00 | 30,750.00 | 30,900.00 | 30,900.00 | 6,116,900 |
| 11 Apr 2024 | 30,300.00 | 31,050.00 | 30,150.00 | 31,000.00 | 31,000.00 | 8,387,000 |
| 10 Apr 2024 | 30,650.00 | 31,250.00 | 30,500.00 | 30,800.00 | 30,800.00 | 7,600,800 |
| 09 Apr 2024 | 30,500.00 | 30,800.00 | 29,650.00 | 30,700.00 | 30,700.00 | 10,859,500 |
| 08 Apr 2024 | 30,750.00 | 30,800.00 | 30,100.00 | 30,500.00 | 30,500.00 | 9,740,300 |
| 05 Apr 2024 | 32,000.00 | 32,200.00 | 30,550.00 | 30,550.00 | 30,550.00 | 9,486,400 |
| 04 Apr 2024 | 32,450.00 | 33,550.00 | 32,200.00 | 32,400.00 | 32,400.00 | 21,199,800 |
| 03 Apr 2024 | 32,300.00 | 32,400.00 | 31,550.00 | 31,950.00 | 31,950.00 | 6,825,200 |
| 02 Apr 2024 | 31,850.00 | 32,300.00 | 31,400.00 | 32,250.00 | 32,250.00 | 8,492,000 |
| 01 Apr 2024 | 32,400.00 | 32,450.00 | 31,750.00 | 32,000.00 | 32,000.00 | 8,168,400 |
| 29 Mar 2024 | 32,450.00 | 32,650.00 | 31,900.00 | 32,400.00 | 32,400.00 | 10,452,500 |
| 28 Mar 2024 | 31,900.00 | 32,400.00 | 31,800.00 | 32,200.00 | 32,200.00 | 10,712,900 |
| 27 Mar 2024 | 31,550.00 | 31,800.00 | 31,300.00 | 31,700.00 | 31,700.00 | 7,626,900 |
| 26 Mar 2024 | 30,500.00 | 31,500.00 | 30,150.00 | 31,500.00 | 31,500.00 | 8,817,300 |
| 25 Mar 2024 | 31,600.00 | 31,600.00 | 30,450.00 | 30,650.00 | 30,650.00 | 11,526,200 |
| 22 Mar 2024 | 31,700.00 | 32,000.00 | 31,350.00 | 31,550.00 | 31,550.00 | 13,261,200 |
| 21 Mar 2024 | 31,200.00 | 31,700.00 | 31,050.00 | 31,550.00 | 31,550.00 | 12,411,500 |
| 20 Mar 2024 | 30,700.00 | 31,300.00 | 30,400.00 | 31,000.00 | 31,000.00 | 10,101,400 |
| 19 Mar 2024 | 30,700.00 | 31,000.00 | 30,100.00 | 30,600.00 | 30,600.00 | 9,253,600 |
| 18 Mar 2024 | 31,400.00 | 31,800.00 | 29,300.00 | 30,600.00 | 30,600.00 | 16,270,600 |
| 15 Mar 2024 | 31,700.00 | 31,750.00 | 31,050.00 | 31,500.00 | 31,500.00 | 9,477,000 |
| 14 Mar 2024 | 31,900.00 | 32,000.00 | 31,200.00 | 31,600.00 | 31,600.00 | 13,441,600 |
| 13 Mar 2024 | 30,850.00 | 32,000.00 | 30,550.00 | 32,000.00 | 32,000.00 | 17,142,300 |
| 12 Mar 2024 | 30,750.00 | 30,850.00 | 30,150.00 | 30,700.00 | 30,700.00 | 14,055,900 |
| 11 Mar 2024 | 29,600.00 | 30,700.00 | 29,600.00 | 30,600.00 | 30,600.00 | 24,071,400 |
| 08 Mar 2024 | 29,200.00 | 29,750.00 | 28,800.00 | 29,400.00 | 29,400.00 | 15,724,000 |
| 07 Mar 2024 | 29,200.00 | 29,400.00 | 28,950.00 | 29,100.00 | 29,100.00 | 10,066,000 |
| 06 Mar 2024 | 29,750.00 | 29,800.00 | 29,050.00 | 29,050.00 | 29,050.00 | 7,571,600 |
| 05 Mar 2024 | 29,500.00 | 29,850.00 | 29,050.00 | 29,750.00 | 29,750.00 | 11,641,300 |
| 04 Mar 2024 | 29,600.00 | 29,700.00 | 29,150.00 | 29,400.00 | 29,400.00 | 11,732,100 |
| 01 Mar 2024 | 30,000.00 | 30,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | 9,046,900 |
| 29 Feb 2024 | 30,300.00 | 30,300.00 | 29,450.00 | 29,900.00 | 29,900.00 | 10,770,500 |
| 28 Feb 2024 | 29,850.00 | 30,250.00 | 29,550.00 | 30,200.00 | 30,200.00 | 13,428,800 |
| 27 Feb 2024 | 29,450.00 | 29,800.00 | 28,850.00 | 29,700.00 | 29,700.00 | 11,664,330 |
| 26 Feb 2024 | 28,750.00 | 29,300.00 | 28,350.00 | 29,200.00 | 29,200.00 | 11,778,000 |
| 23 Feb 2024 | 30,200.00 | 30,300.00 | 28,500.00 | 28,500.00 | 28,500.00 | 13,715,300 |
| 22 Feb 2024 | 29,750.00 | 30,400.00 | 29,650.00 | 30,100.00 | 30,100.00 | 12,928,100 |
| 21 Feb 2024 | 29,700.00 | 30,200.00 | 29,200.00 | 29,800.00 | 29,800.00 | 9,116,900 |
| 20 Feb 2024 | 29,750.00 | 29,800.00 | 29,250.00 | 29,700.00 | 29,700.00 | 10,416,500 |
| 19 Feb 2024 | 29,000.00 | 30,000.00 | 28,100.00 | 30,000.00 | 30,000.00 | 14,600,600 |
| 16 Feb 2024 | 28,450.00 | 28,850.00 | 28,100.00 | 28,850.00 | 28,850.00 | 11,946,200 |
| 15 Feb 2024 | 28,700.00 | 28,950.00 | 28,250.00 | 28,400.00 | 28,400.00 | 11,135,900 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 27,150.00 | 28,550.00 | 27,050.00 | 28,550.00 | 28,550.00 | 22,298,800 |
| 06 Feb 2024 | 26,500.00 | 27,200.00 | 26,450.00 | 27,050.00 | 27,050.00 | 11,682,900 |
| 05 Feb 2024 | 26,800.00 | 26,950.00 | 26,400.00 | 26,400.00 | 26,400.00 | 6,609,400 |
| 02 Feb 2024 | 27,100.00 | 27,200.00 | 26,550.00 | 26,700.00 | 26,700.00 | 10,604,900 |
| 01 Feb 2024 | 26,450.00 | 27,000.00 | 26,350.00 | 27,000.00 | 27,000.00 | 9,911,600 |
| 31 Jan 2024 | 27,100.00 | 27,150.00 | 26,150.00 | 26,350.00 | 26,350.00 | 9,158,400 |
| 30 Jan 2024 | 25,900.00 | 27,000.00 | 25,750.00 | 27,000.00 | 27,000.00 | 13,141,900 |
| 29 Jan 2024 | 25,800.00 | 26,150.00 | 25,650.00 | 26,000.00 | 26,000.00 | 6,627,100 |
| 26 Jan 2024 | 25,600.00 | 25,600.00 | 25,300.00 | 25,600.00 | 25,600.00 | 3,943,500 |
| 25 Jan 2024 | 25,750.00 | 25,750.00 | 25,400.00 | 25,450.00 | 25,450.00 | 5,369,700 |
| 24 Jan 2024 | 26,000.00 | 26,000.00 | 25,550.00 | 25,600.00 | 25,600.00 | 3,992,000 |
| 23 Jan 2024 | 26,350.00 | 26,350.00 | 25,800.00 | 25,850.00 | 25,850.00 | 5,994,100 |
| 22 Jan 2024 | 25,700.00 | 26,300.00 | 25,700.00 | 26,300.00 | 26,300.00 | 11,542,100 |
| 19 Jan 2024 | 26,000.00 | 26,100.00 | 25,600.00 | 25,650.00 | 25,650.00 | 6,798,400 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 26,200.00 | 26,450.00 | 25,850.00 | 26,150.00 | 26,150.00 | 6,179,500 |
| 16 Jan 2024 | 24,850.00 | 26,150.00 | 24,850.00 | 26,150.00 | 26,150.00 | 9,186,700 |
| 15 Jan 2024 | 25,600.00 | 25,800.00 | 24,850.00 | 24,850.00 | 24,850.00 | 6,181,300 |
| 12 Jan 2024 | 26,000.00 | 26,050.00 | 25,350.00 | 25,500.00 | 25,500.00 | 10,676,700 |
| 11 Jan 2024 | 26,350.00 | 26,800.00 | 26,000.00 | 26,200.00 | 26,200.00 | 7,309,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.