Thursday, May 29, 2025 2:20:19 AM - Markets open
VN-INDEX 1,341.87 +2.06/+0.15%
HNX-INDEX 223.56 +1.77/+0.80%
UPCOM-INDEX 98.59 +0.45/+0.46%
DABACO Group (DBC : HOSE)
Consumer Goods : Food Products
28.30 -0.20/-0.70%
3:08:53 PM
Closing price on 10/14/2022
18.45 +0.75/+4.24%
Open 18.25
High 18.60
Low 17.90
Volume 4,112,200
Split-adjusted Price 15.87

Create Alert at: 27 29 30 ...
DBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/14/2022 +0.75 / +4.24% 18.25 18.60 17.90 18.45 18.28 15.87 4,112,200
10/13/2022 +0.45 / +2.61% 17.75 18.10 17.40 17.70 17.68 15.23 1,948,000
10/12/2022 -0.25 / -1.43% 16.60 18.40 16.50 17.25 17.71 14.84 4,732,900
10/11/2022 -1.30 / -6.91% 18.65 18.70 17.50 17.50 17.77 15.06 2,252,700
10/10/2022 +0.65 / +3.58% 18.00 19.20 17.60 18.80 18.46 16.17 5,005,600
10/7/2022 -1.35 / -6.92% 19.00 19.00 18.15 18.15 18.21 15.61 4,590,100
10/6/2022 -1.45 / -6.92% 20.90 20.95 19.50 19.50 19.74 16.78 5,374,600
10/5/2022 +0.95 / +4.75% 20.45 21.20 20.20 20.95 20.73 18.02 2,750,000
10/4/2022 +0.10 / +0.50% 20.40 20.40 19.05 20.00 19.85 17.21 4,617,300
10/3/2022 -1.45 / -6.79% 21.45 21.50 19.90 19.90 20.49 17.12 2,670,200
9/30/2022 +0.80 / +3.89% 20.30 21.45 19.95 21.35 20.53 18.37 4,205,700
9/29/2022 -0.95 / -4.42% 22.00 22.25 20.55 20.55 21.34 17.68 3,278,700
9/28/2022 -1.60 / -6.93% 22.60 23.00 21.50 21.50 21.99 18.50 6,013,200
9/27/2022 -1.65 / -6.67% 24.75 25.10 23.10 23.10 23.95 19.87 7,154,700
9/26/2022 -1.85 / -6.95% 25.80 26.20 24.75 24.75 25.19 21.29 6,907,800
9/23/2022 +0.25 / +0.95% 26.40 27.35 26.30 26.60 27.02 22.88 7,081,900
9/22/2022 +0.25 / +0.96% 25.80 26.50 25.80 26.35 26.15 22.67 2,451,700
9/21/2022 -0.40 / -1.51% 26.30 26.50 26.00 26.10 26.18 22.45 2,170,600
9/20/2022 +0.70 / +2.71% 26.00 26.50 25.80 26.50 26.10 22.80 2,634,000
9/19/2022 -0.50 / -1.90% 26.70 26.80 25.60 25.80 26.02 22.20 6,084,000
9/16/2022 -0.80 / -2.95% 27.00 27.50 26.30 26.30 26.73 22.63 5,367,600
9/15/2022 -0.60 / -2.17% 27.85 27.85 27.00 27.10 27.26 23.31 3,640,300
9/14/2022 +0.20 / +0.73% 27.00 28.15 26.90 27.70 27.40 23.83 6,014,900
9/13/2022 +1.55 / +5.97% 26.30 27.50 26.00 27.50 26.81 23.66 9,297,800
9/12/2022 -0.05 / -0.19% 26.45 26.45 25.80 25.95 26.10 22.32 3,302,900
9/9/2022 +0.70 / +2.77% 25.70 26.00 25.30 26.00 25.57 22.37 2,905,200
9/8/2022 0.00 / 0.00% 25.50 25.90 25.10 25.30 25.40 21.77 3,766,100
9/7/2022 -1.45 / -5.42% 26.50 27.10 25.30 25.30 26.21 21.77 7,800,900
9/6/2022 -0.85 / -3.08% 27.60 28.20 26.75 26.75 27.28 23.01 8,735,900
9/5/2022 -1.05 / -3.66% 28.50 28.50 27.60 27.60 27.91 23.74 6,079,700
DBC News
29/04 DBC: Update charter
29/04 DBC: Change in the content of Business Registration Confirmation
24/04 DBC: Report Insider Transaction
23/04 DBC: Explanation for Quarter 1.2025 consolidated and separate financial statements
22/04 DBC: Minutes & Resolution of the 2025 AGM
Related Companies
Volume Price Change
AFX  36,400 7.80 1.30%
AGM  0 2.20 0.00%
AGX  9,800 167.30 0.00%
AIG  16,600 45.00 0.00%
ANT  14,500 28.30 0.00%
APF  14,500 52.80 2.52%
ATA  0 0.50 0.00%
ATS  0 15.80 0.00%
BBC  0 54.00 0.00%
Market Update
Last updated at 3:08:52 PM
VN-INDEX 1,341.87 +2.06/+0.15%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.