Thursday, January 23, 2025 1:14:52 PM - Markets open
VN-INDEX 1,255.31 +12.78/+1.03%
HNX-INDEX 221.54 +0.87/+0.39%
UPCOM-INDEX 93.26 +0.18/+0.19%
DABACO Group (DBC : HOSE)
Consumer Goods : Food Products
25.45 0.00/0.00%
1:05:01 PM
Closing price on 11/9/2020
42.50 +0.10/+0.24%
Open 42.90
High 42.95
Low 42.15
Volume 1,699,030
Split-adjusted Price 15.30

Create Alert at: 24 26 27 ...
DBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/9/2020 +0.10 / +0.24% 42.90 42.95 42.15 42.50 42.47 15.30 1,699,030
11/6/2020 0.00 / 0.00% 42.40 43.00 42.00 42.40 42.42 15.26 874,570
11/5/2020 +0.55 / +1.31% 41.90 43.40 41.65 42.40 42.70 15.26 2,388,530
11/4/2020 +0.25 / +0.60% 41.60 42.35 41.25 41.85 41.84 15.07 974,170
11/3/2020 +0.10 / +0.24% 41.50 41.70 41.40 41.60 41.53 14.98 998,920
11/2/2020 -0.45 / -1.07% 41.95 42.35 41.50 41.50 41.80 14.94 644,400
10/30/2020 -0.55 / -1.29% 42.80 42.90 41.85 41.95 42.30 15.10 936,540
10/29/2020 +0.65 / +1.55% 41.85 42.90 41.85 42.50 42.29 15.30 1,511,590
10/28/2020 +0.65 / +1.58% 41.60 42.50 41.40 41.85 42.03 15.07 1,896,860
10/27/2020 +0.15 / +0.37% 41.05 41.80 41.05 41.20 41.44 14.83 1,169,940
10/26/2020 -0.70 / -1.68% 42.25 42.25 41.00 41.05 41.51 14.78 860,720
10/23/2020 0.00 / 0.00% 41.80 42.10 41.65 41.75 41.84 15.03 972,440
10/22/2020 -0.30 / -0.71% 41.65 42.05 41.45 41.75 41.76 15.03 947,960
10/21/2020 -0.45 / -1.06% 42.50 43.05 42.05 42.05 42.68 15.14 1,529,440
10/20/2020 +1.00 / +2.41% 41.40 42.85 41.05 42.50 42.20 15.30 1,863,750
10/19/2020 +0.90 / +2.22% 40.20 42.00 39.95 41.50 41.05 14.94 2,120,970
10/16/2020 -0.85 / -2.05% 41.20 42.35 39.05 40.60 40.45 14.62 3,481,180
10/15/2020 -3.10 / -6.96% 44.50 44.60 41.45 41.45 42.60 14.92 5,856,510
10/14/2020 -0.20 / -0.45% 44.60 45.45 44.50 44.55 44.69 16.04 1,482,900
10/13/2020 -0.75 / -1.65% 45.35 45.50 44.60 44.75 44.92 16.11 2,478,020
10/12/2020 -1.00 / -2.15% 46.60 46.60 45.20 45.50 45.73 16.38 4,622,800
10/9/2020 0.00 / 0.00% 46.80 46.80 46.35 46.50 46.48 16.74 1,326,710
10/8/2020 -0.10 / -0.21% 46.90 47.10 46.35 46.50 46.65 16.74 1,744,910
10/7/2020 -0.70 / -1.48% 47.00 47.05 46.20 46.60 46.69 16.78 2,855,720
10/6/2020 -0.75 / -1.56% 48.00 48.05 47.20 47.30 47.57 17.03 2,936,080
10/5/2020 +0.25 / +0.52% 48.00 48.45 47.85 48.05 48.19 17.30 1,685,050
10/2/2020 -0.90 / -1.85% 49.00 49.20 46.80 47.80 48.18 17.21 3,279,640
10/1/2020 +1.25 / +2.63% 47.80 49.85 47.45 48.70 48.64 17.53 5,979,140
9/30/2020 +0.45 / +0.96% 47.05 47.70 46.90 47.45 47.31 17.08 1,608,360
9/29/2020 +0.10 / +0.21% 46.90 47.95 46.70 47.00 47.41 16.92 3,111,380
DBC News
08/01 DBC: BOD resolution dated January 06, 2025
02/01 DBC: Report on change of ownership of major shareholders (PYN ELITE FUND (NON -UCITS)
19/11 DBC: Report on change of ownership of major shareholders
29/10 DBC: Report on change of ownership of major shareholders (PYN ELITE FUND (NON-UCITS)
27/09 DBC: Adjustment to the change of listing
Related Companies
Volume Price Change
AFX  16,700 7.20 -1.37%
AGM  20,400 3.17 0.32%
AGX  0 67.00 0.00%
AIG  11,600 43.00 3.12%
ANT  28,600 20.10 0.00%
APF  4,800 51.50 -2.83%
ATA  0 0.50 0.00%
ATS  100 11.10 -5.13%
BBC  0 52.50 0.00%
Market Update
Last updated at 1:05:00 PM
VN-INDEX 1,255.31 +12.78/+1.03%
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.