Wednesday, February 26, 2025 8:49:46 PM - Markets closed
VN-INDEX 1,302.96 -0.20/-0.02%
HNX-INDEX 238.60 +0.29/+0.12%
UPCOM-INDEX 99.73 -0.24/-0.24%
DABACO Group (DBC : HOSE)
Consumer Goods : Food Products
28.70 +0.40/+1.41%
3:05:02 PM
Closing price on 11/30/2016
38.00 +0.10/+0.26%
Open 37.90
High 38.00
Low 37.60
Volume 60,786
Split-adjusted Price 8.88

Create Alert at: 27 29 30 ...
DBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/30/2016 +0.10 / +0.26% 37.90 38.00 37.60 38.00 37.81 8.88 60,786
11/29/2016 -0.10 / -0.26% 38.00 38.00 37.40 37.90 37.71 8.86 242,787
11/28/2016 -0.60 / -1.55% 38.20 38.30 38.00 38.00 38.13 8.88 114,770
11/25/2016 0.00 / 0.00% 38.50 38.60 38.30 38.60 38.42 9.02 72,200
11/24/2016 -0.10 / -0.26% 38.70 38.70 38.20 38.60 38.42 9.02 158,217
11/23/2016 -0.10 / -0.26% 38.80 38.80 38.50 38.70 38.67 9.05 170,910
11/22/2016 0.00 / 0.00% 39.00 39.00 38.50 38.80 38.61 9.07 182,337
11/21/2016 -0.60 / -1.52% 39.30 39.40 38.70 38.80 39.04 9.07 196,530
11/18/2016 -0.20 / -0.51% 39.70 39.70 39.00 39.40 39.27 9.21 251,500
11/17/2016 -0.20 / -0.50% 39.80 39.90 39.50 39.60 39.80 9.26 228,274
11/16/2016 +0.50 / +1.27% 39.40 40.40 39.40 39.80 39.81 9.30 872,178
11/15/2016 0.00 / 0.00% 39.30 39.30 38.90 39.30 39.04 9.19 165,740
11/14/2016 -0.20 / -0.51% 39.50 39.50 38.80 39.30 39.50 9.19 220,896
11/11/2016 +0.10 / +0.25% 39.50 39.90 39.30 39.50 39.70 9.23 292,818
11/10/2016 +1.50 / +3.96% 38.10 40.00 38.00 39.40 39.21 9.21 695,240
11/9/2016 -0.50 / -1.30% 38.20 38.20 37.10 37.90 37.59 8.86 274,690
11/8/2016 -0.10 / -0.26% 37.90 38.70 37.50 38.40 38.46 8.98 90,400
11/7/2016 +0.30 / +0.79% 37.90 38.80 37.90 38.50 38.24 9.00 95,325
11/4/2016 -0.30 / -0.78% 38.50 38.50 38.10 38.20 38.28 8.93 44,221
11/3/2016 0.00 / 0.00% 38.50 38.50 37.80 38.50 37.96 9.00 178,385
11/2/2016 0.00 / 0.00% 38.40 39.20 38.30 38.50 38.83 9.00 276,336
11/1/2016 -0.10 / -0.26% 38.50 38.50 38.40 38.50 38.45 9.00 76,915
10/31/2016 +0.50 / +1.31% 38.10 38.80 37.80 38.60 38.49 9.02 234,625
10/28/2016 -0.10 / -0.26% 38.00 38.40 37.90 38.10 38.11 8.91 161,700
10/27/2016 +0.20 / +0.53% 38.00 38.40 37.70 38.20 37.97 8.93 66,810
10/26/2016 -0.10 / -0.26% 38.20 38.20 37.30 38.00 37.61 8.88 56,800
10/25/2016 -0.20 / -0.52% 38.30 38.40 37.70 38.10 38.04 8.91 280,510
10/24/2016 -0.50 / -1.29% 39.00 39.00 38.30 38.30 38.65 8.95 206,070
10/21/2016 +0.20 / +0.52% 38.50 39.50 38.30 38.80 39.09 9.07 484,544
10/20/2016 +0.10 / +0.26% 38.50 39.20 38.20 38.60 38.85 9.02 284,666
DBC News
09:28 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
02/01 DBC: Report on change of ownership of major shareholders (PYN ELITE FUND (NON -UCITS)
Related Companies
Volume Price Change
AFX  64,000 7.60 0.00%
AGM  144,900 2.95 -1.67%
AGX  800 80.00 0.00%
AIG  14,500 46.00 -2.34%
ANT  11,600 23.00 0.00%
APF  2,900 53.50 -0.37%
ATA  0 0.50 0.00%
ATS  1,300 19.60 4.26%
BBC  2,600 62.40 1.30%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,302.96 -0.20/-0.02%
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.