Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Monday, November 11, 2024 2:45:39 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
DABACO Group (DBC : HOSE)
Consumer Goods : Food Products
27.55 -0.45/-1.61%
3:05:02 PM
Closing price on 1/29/2024
26.00 +0.40/+1.56%
Open 25.80
High 26.15
Low 25.65
Volume 6,627,100
Split-adjusted Price 22.37

Create Alert at: 26 28 29 ...
DBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/29/2024 +0.40 / +1.56% 25.80 26.15 25.65 26.00 25.92 22.37 6,627,100
1/26/2024 +0.15 / +0.59% 25.60 25.60 25.30 25.60 25.46 22.02 3,943,500
1/25/2024 -0.15 / -0.59% 25.75 25.75 25.40 25.45 25.52 21.89 5,369,700
1/24/2024 -0.25 / -0.97% 26.00 26.00 25.55 25.60 25.73 22.02 3,992,000
1/23/2024 -0.45 / -1.71% 26.35 26.35 25.80 25.85 26.04 22.24 5,994,100
1/22/2024 +0.65 / +2.53% 25.70 26.30 25.70 26.30 26.03 22.63 11,542,100
1/19/2024 -0.25 / -0.97% 26.00 26.10 25.60 25.65 25.80 22.07 6,798,400
1/18/2024 -0.25 / -0.96% 26.15 26.25 25.85 25.90 26.01 22.28 7,705,600
1/17/2024 0.00 / 0.00% 26.20 26.45 25.85 26.15 26.15 22.50 6,179,500
1/16/2024 +1.30 / +5.23% 24.85 26.15 24.85 26.15 25.45 22.50 9,186,700
1/15/2024 -0.65 / -2.55% 25.60 25.80 24.85 24.85 25.28 21.38 6,181,300
1/12/2024 -0.70 / -2.67% 26.00 26.05 25.35 25.50 25.63 21.94 10,676,700
1/11/2024 -0.15 / -0.57% 26.35 26.80 26.00 26.20 26.37 22.54 7,309,800
1/10/2024 +0.55 / +2.13% 25.70 26.50 25.20 26.35 25.71 22.67 10,856,100
1/9/2024 -0.70 / -2.64% 26.60 26.60 25.80 25.80 26.14 22.20 10,522,000
1/8/2024 -0.60 / -2.21% 26.90 27.25 26.45 26.50 26.77 22.80 9,953,800
1/5/2024 +0.10 / +0.37% 27.10 27.20 26.70 27.10 26.88 23.31 7,905,500
1/4/2024 -0.25 / -0.92% 27.25 27.40 26.95 27.00 27.13 23.23 10,606,800
1/3/2024 -0.25 / -0.91% 27.40 27.50 27.05 27.25 27.29 23.44 7,333,200
1/2/2024 +0.10 / +0.36% 27.50 27.90 27.20 27.50 27.53 23.66 11,219,700
12/29/2023 +0.10 / +0.37% 27.30 27.55 26.70 27.40 27.12 23.57 12,738,200
12/28/2023 +0.05 / +0.18% 27.25 27.60 27.00 27.30 27.31 23.49 9,604,400
12/27/2023 +0.40 / +1.49% 27.00 27.40 26.60 27.25 27.05 23.44 16,256,800
12/26/2023 +0.55 / +2.09% 26.35 26.85 26.30 26.85 26.61 23.10 13,713,800
12/25/2023 +0.10 / +0.38% 26.15 26.50 26.00 26.30 26.25 22.63 8,390,700
12/22/2023 -0.25 / -0.95% 26.25 26.50 25.85 26.20 26.20 22.54 8,604,400
12/21/2023 +0.75 / +2.92% 25.80 26.75 25.55 26.45 26.30 22.75 16,046,200
12/20/2023 +0.40 / +1.58% 25.30 25.85 25.15 25.70 25.48 22.11 8,261,900
12/19/2023 +0.10 / +0.40% 25.20 25.40 24.65 25.30 24.95 21.77 4,866,600
12/18/2023 -0.20 / -0.79% 25.30 25.45 25.05 25.20 25.21 21.68 4,491,200
DBC News
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
25/09 DBC: Announcement of the change of listing
23/09 DBC: Decision on the change of listing
19/09 DBC: Receiving the Securities Registration Certificate
Related Companies
Volume Price Change
AFX  17,900 7.40 0.00%
AGM  43,600 3.49 -0.29%
AGX  100 76.00 3.54%
ANT  15,700 23.00 -0.43%
APF  1,800 52.90 -0.19%
ATA  49,400 0.60 20.00%
ATS  300 14.40 -10.00%
BBC  100 50.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.