Thursday, July 31, 2025 2:21:44 AM - Markets open
VN-INDEX 1,507.63 +14.22/+0.95%
HNX-INDEX 261.51 +6.15/+2.41%
UPCOM-INDEX 105.11 -0.96/-0.91%
DABACO Group (DBC : HOSE)
Consumer Goods : Food Products
34.15 +0.70/+2.09%
3:09:06 PM
Closing price on 11/4/2011
15.80 -0.10/-0.63%
Open 15.90
High 16.10
Low 15.70
Volume 67,900
Split-adjusted Price 2.13

Create Alert at: 32 36 38 ...
DBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/4/2011 -0.10 / -0.63% 15.90 16.10 15.70 15.80 15.89 2.13 67,900
11/3/2011 -0.10 / -0.63% 16.00 16.10 15.80 15.90 15.91 2.14 103,000
11/2/2011 -0.10 / -0.62% 16.00 16.10 15.80 16.00 15.87 2.16 56,700
11/1/2011 -0.60 / -3.59% 16.50 16.50 16.00 16.10 16.17 2.17 102,300
10/31/2011 -0.10 / -0.60% 17.00 17.30 16.40 16.70 16.88 2.25 232,600
10/28/2011 +1.00 / +6.33% 16.00 16.90 16.00 16.80 16.63 2.27 349,300
10/27/2011 -0.30 / -1.86% 16.10 16.10 15.80 15.80 15.94 2.13 66,300
10/26/2011 +0.50 / +3.21% 15.70 16.20 15.70 16.10 15.93 2.17 93,800
10/25/2011 -0.50 / -3.11% 16.00 16.20 15.50 15.60 15.79 2.10 107,400
10/24/2011 -0.50 / -3.01% 17.00 17.00 16.00 16.10 16.36 2.17 113,900
10/21/2011 +0.70 / +4.40% 17.00 17.00 16.30 16.60 16.67 2.24 375,000
10/20/2011 +0.90 / +6.00% 15.50 15.90 15.50 15.90 15.85 2.14 84,800
10/19/2011 +0.20 / +1.35% 14.90 15.10 14.80 15.00 14.95 2.02 28,400
10/18/2011 -0.20 / -1.33% 15.00 15.00 14.70 14.80 14.79 2.00 33,800
10/17/2011 -0.20 / -1.32% 15.40 15.60 14.80 15.00 15.39 2.02 171,000
10/14/2011 +0.20 / +1.33% 15.20 15.20 15.00 15.20 15.03 2.05 42,600
10/13/2011 +0.10 / +0.67% 14.90 15.10 14.60 15.00 14.82 2.02 84,800
10/12/2011 -0.40 / -2.61% 15.60 15.60 14.60 14.90 14.88 2.01 266,700
10/11/2011 -0.10 / -0.65% 15.90 15.90 15.30 15.30 15.38 2.06 160,900
10/10/2011 -0.30 / -1.91% 15.90 15.90 15.40 15.40 15.49 2.08 192,900
10/7/2011 -0.40 / -2.48% 16.10 16.10 15.70 15.70 15.88 2.12 122,000
10/6/2011 +0.20 / +1.26% 16.20 16.40 16.00 16.10 16.13 2.17 193,600
10/5/2011 0.00 / 0.00% 15.90 16.20 15.70 15.90 15.91 2.14 129,800
10/4/2011 0.00 / 0.00% 15.80 16.00 15.40 15.90 15.68 2.14 309,500
10/3/2011 +0.20 / +1.27% 15.90 16.50 15.80 15.90 16.03 2.14 205,900
9/30/2011 +0.10 / +0.64% 15.90 16.00 15.50 15.70 15.65 2.12 221,500
9/29/2011 -0.60 / -3.70% 16.40 16.40 15.30 15.60 15.62 2.10 443,800
9/28/2011 -0.20 / -1.22% 16.90 17.00 16.00 16.20 16.34 2.19 352,200
9/27/2011 -0.40 / -2.38% 17.00 17.00 16.20 16.40 16.53 2.21 286,300
9/26/2011 -0.80 / -4.55% 17.60 17.70 16.80 16.80 17.04 2.27 171,100
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  101,700 8.00 0.00%
AGM  0 3.60 0.00%
AGX  700 154.00 0.00%
AIG  14,800 45.10 -0.22%
ANT  57,300 31.50 3.96%
APF  10,000 45.40 -0.22%
ATA  0 0.60 0.00%
ATS  0 16.00 0.00%
BBC  3,100 88.80 6.99%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,507.63 +14.22/+0.95%
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.