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, December 2, 2024 1:20:51 AM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
DABACO Group (DBC : HOSE)
Consumer Goods : Food Products
26.90 +0.40/+1.51%
3:05:00 PM
Closing price on 12/8/2015
25.60 +0.10/+0.39%
Open 25.20
High 25.80
Low 25.10
Volume 253,813
Split-adjusted Price 4.92

Create Alert at: 25 27 28 ...
DBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/8/2015 +0.10 / +0.39% 25.20 25.80 25.10 25.60 25.41 4.92 253,813
12/7/2015 -0.20 / -0.78% 25.50 27.50 25.40 25.50 25.50 4.90 3,182,000
12/4/2015 -0.60 / -2.28% 26.00 26.20 25.50 25.70 25.69 4.94 160,360
12/3/2015 +0.30 / +1.15% 25.50 26.50 25.50 26.30 25.78 5.05 141,110
12/2/2015 0.00 / 0.00% 25.00 26.00 25.00 26.00 25.35 5.00 113,110
12/1/2015 0.00 / 0.00% 26.50 26.50 26.00 26.00 26.17 5.00 3,000
11/30/2015 -0.10 / -0.38% 25.60 26.00 25.60 26.00 25.80 5.00 14,634
11/27/2015 0.00 / 0.00% 26.00 26.30 26.00 26.10 26.10 5.02 7,300
11/26/2015 0.00 / 0.00% 26.00 26.20 25.70 26.10 25.99 5.02 15,086
11/25/2015 0.00 / 0.00% 26.00 26.20 25.60 26.10 25.93 5.02 14,800
11/24/2015 -0.10 / -0.38% 26.20 26.20 26.00 26.10 26.15 5.02 25,510
11/23/2015 -0.30 / -1.13% 26.70 27.00 26.20 26.20 26.51 5.03 29,630
11/20/2015 +1.10 / +4.33% 25.70 26.80 25.50 26.50 26.18 5.09 48,010
11/19/2015 -0.60 / -2.31% 25.60 26.00 25.40 25.40 25.83 4.88 19,400
11/18/2015 -0.30 / -1.14% 26.50 26.50 25.90 26.00 26.14 5.00 81,250
11/17/2015 -0.20 / -0.75% 26.80 26.80 26.30 26.30 26.46 5.05 65,833
11/16/2015 +0.10 / +0.38% 26.40 26.70 26.10 26.50 26.52 5.09 31,910
11/13/2015 0.00 / 0.00% 26.90 26.90 26.40 26.40 26.44 5.07 68,090
11/12/2015 -0.30 / -1.12% 26.50 26.60 26.40 26.40 26.50 5.07 33,600
11/11/2015 -0.10 / -0.37% 26.80 26.90 26.50 26.70 26.73 5.03 53,400
11/10/2015 -0.30 / -1.11% 27.10 27.10 26.80 26.80 26.99 5.05 80,502
11/9/2015 0.00 / 0.00% 27.50 27.50 27.00 27.10 27.12 5.11 77,520
11/6/2015 -0.20 / -0.73% 27.30 27.30 26.80 27.10 27.04 5.11 104,700
11/5/2015 +0.30 / +1.11% 27.00 27.50 27.00 27.30 27.24 5.15 127,900
11/4/2015 -0.50 / -1.82% 27.60 27.80 26.80 27.00 27.32 5.09 70,600
11/3/2015 +0.30 / +1.10% 27.00 27.70 27.00 27.50 27.43 5.19 48,320
11/2/2015 -0.90 / -3.20% 28.10 28.20 27.20 27.20 27.83 5.13 142,400
10/30/2015 -0.30 / -1.06% 28.50 28.50 28.10 28.10 28.25 5.30 115,070
10/29/2015 +0.30 / +1.07% 28.10 28.80 28.10 28.40 28.44 5.36 398,550
10/28/2015 +0.50 / +1.81% 27.80 28.60 27.80 28.10 28.21 5.30 238,167
DBC News
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
25/09 DBC: Announcement of the change of listing
23/09 DBC: Decision on the change of listing
Related Companies
Volume Price Change
AFX  39,500 7.00 -2.78%
AGM  40,600 3.35 -0.30%
AGX  0 76.00 0.00%
AIG  11,700 49.80 -0.20%
ANT  11,800 19.40 0.00%
APF  16,900 52.60 -0.38%
ATA  118,900 0.60 20.00%
ATS  200 12.50 -0.79%
BBC  2,400 52.00 4.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
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.