Saturday, March 1, 2025 5:30:30 AM - Markets closed
VN-INDEX 1,305.36 -2.44/-0.19%
HNX-INDEX 239.19 -0.20/-0.08%
UPCOM-INDEX 99.58 -0.23/-0.23%
DABACO Group (DBC : HOSE)
Consumer Goods : Food Products
29.60 +0.15/+0.51%
3:05:01 PM
Closing price on 6/9/2011
16.40 +0.60/+3.80%
Open 15.50
High 16.50
Low 15.50
Volume 371,800
Split-adjusted Price 2.21

Create Alert at: 28 30 31 ...
DBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/9/2011 +0.60 / +3.80% 15.50 16.50 15.50 16.40 16.15 2.21 371,800
6/8/2011 0.00 / 0.00% 16.00 16.80 15.60 15.80 16.00 2.13 381,400
6/7/2011 +0.80 / +5.33% 15.30 15.80 15.30 15.80 15.78 2.13 290,600
6/6/2011 -0.10 / -0.66% 15.40 15.40 14.40 15.00 14.75 2.02 205,000
6/3/2011 +0.20 / +1.34% 15.90 15.90 14.50 15.10 15.42 2.04 583,500
6/2/2011 +0.90 / +6.43% 14.80 14.90 14.80 14.90 14.90 2.01 135,500
6/1/2011 +0.50 / +3.70% 13.20 14.00 13.20 14.00 13.96 1.89 86,100
5/31/2011 +0.70 / +5.47% 12.90 13.50 12.40 13.50 13.14 1.82 222,100
5/30/2011 +0.40 / +3.23% 13.20 13.20 12.60 12.80 13.10 1.73 470,400
5/27/2011 +0.30 / +2.48% 12.10 12.40 11.90 12.40 12.38 1.67 23,900
5/26/2011 +0.70 / +6.14% 10.80 12.10 10.70 12.10 11.58 1.63 211,600
5/25/2011 -0.60 / -5.00% 11.70 11.90 11.30 11.40 11.37 1.54 384,800
5/24/2011 -0.70 / -5.51% 12.20 12.70 12.00 12.00 12.11 1.62 245,900
5/23/2011 -0.90 / -6.62% 13.50 13.50 12.70 12.70 12.93 1.71 169,400
5/20/2011 +0.60 / +4.62% 13.10 13.80 13.00 13.60 13.46 1.83 160,800
5/19/2011 -0.40 / -2.99% 12.70 13.50 12.70 13.00 13.13 1.75 107,500
5/18/2011 0.00 / 0.00% 14.00 14.10 13.30 13.40 13.59 1.81 127,700
5/17/2011 -0.70 / -4.96% 14.10 14.10 13.30 13.40 13.48 1.81 312,300
5/16/2011 -0.80 / -5.37% 14.90 14.90 14.10 14.10 14.33 1.90 152,300
5/13/2011 -0.10 / -0.67% 15.20 15.20 14.80 14.90 14.90 2.01 34,800
5/12/2011 0.00 / 0.00% 15.00 15.20 15.00 15.00 15.04 2.02 60,100
5/11/2011 0.00 / 0.00% 14.90 15.10 14.90 15.00 15.01 2.02 109,600
5/10/2011 -0.30 / -1.96% 15.40 15.40 15.00 15.00 15.13 2.02 53,800
5/9/2011 +0.20 / +1.32% 15.20 15.30 14.90 15.30 15.09 2.06 59,800
5/6/2011 +0.10 / +0.67% 15.10 15.20 14.90 15.10 15.03 2.04 57,400
5/5/2011 -0.30 / -1.96% 15.50 15.50 15.00 15.00 15.14 2.02 62,300
5/4/2011 0.00 / 0.00% 15.60 15.60 15.10 15.30 15.37 2.06 53,700
4/29/2011 0.00 / 0.00% 15.70 15.70 15.30 15.30 15.36 2.06 77,500
4/28/2011 -0.50 / -3.16% 15.80 15.80 15.10 15.30 15.32 2.06 53,700
4/27/2011 +0.10 / +0.64% 15.80 15.90 15.50 15.80 15.60 2.13 53,900
DBC News
27/02 DBC: BOD resolution on holding 2025 AGM
26/02 DBC: Report on change of ownership of major shareholders (PYN ELITE FUND (NON-UCITS)
04/02 DBC: Explanation for Quarter 4.2024 consolidated & separate financial statements
04/02 DBC: Report on Corporate Governance 2024
08/01 DBC: BOD resolution dated January 06, 2025
Related Companies
Volume Price Change
AFX  20,900 7.60 0.00%
AGM  322,500 2.96 -0.67%
AGX  3,300 82.00 2.63%
AIG  15,700 45.60 -0.87%
ANT  15,400 23.60 0.00%
APF  1,600 53.00 1.34%
ATA  120,700 0.60 20.00%
ATS  1,400 19.90 -0.50%
BBC  800 61.90 -0.16%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,305.36 -2.44/-0.19%
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.