Friday, July 25, 2025 11:12:49 AM - Markets open
VN-INDEX 1,524.91 +3.89/+0.26%
HNX-INDEX 252.76 +2.09/+0.83%
UPCOM-INDEX 105.75 +0.59/+0.56%
DABACO Group (DBC : HOSE)
Consumer Goods : Food Products
35.90 +1.60/+4.66%
11:10:02 AM
Closing price on 8/1/2014
21.60 -0.10/-0.46%
Open 21.60
High 21.70
Low 21.30
Volume 150,900
Split-adjusted Price 4.07

Create Alert at: 33 37 39 ...
DBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/1/2014 -0.10 / -0.46% 21.60 21.70 21.30 21.60 21.63 4.07 150,900
7/31/2014 +0.30 / +1.40% 21.20 21.70 21.20 21.70 21.45 4.09 111,500
7/30/2014 -0.20 / -0.93% 21.00 21.70 21.00 21.40 21.36 4.04 189,600
7/29/2014 0.00 / 0.00% 21.30 21.70 21.30 21.60 21.46 4.07 292,610
7/28/2014 -1.00 / -4.42% 22.60 22.70 21.40 21.60 22.05 4.07 284,800
7/25/2014 -1.10 / -4.64% 23.80 23.80 22.60 22.60 23.60 4.26 220,400
7/24/2014 +0.40 / +1.72% 23.30 24.00 23.30 23.70 23.59 4.47 595,220
7/23/2014 +0.10 / +0.43% 23.40 23.40 23.00 23.30 23.16 4.39 161,400
7/22/2014 0.00 / 0.00% 23.20 23.40 22.90 23.20 23.21 4.37 240,400
7/21/2014 -0.50 / -2.11% 23.70 23.70 22.90 23.20 23.50 4.37 392,626
7/18/2014 +0.10 / +0.42% 23.60 23.70 23.20 23.70 23.53 4.47 269,500
7/17/2014 +0.30 / +1.29% 23.30 23.60 23.00 23.60 23.33 4.45 349,450
7/16/2014 -0.30 / -1.27% 23.60 23.80 23.30 23.30 23.56 4.39 495,900
7/15/2014 +0.10 / +0.43% 23.50 23.80 23.50 23.60 23.56 4.45 499,100
7/14/2014 +0.80 / +3.52% 22.70 23.50 22.70 23.50 23.08 4.43 677,300
7/11/2014 +0.70 / +3.18% 22.00 22.80 22.00 22.70 22.65 4.28 987,246
7/10/2014 +0.30 / +1.38% 21.70 22.50 21.60 22.00 21.88 4.15 386,884
7/9/2014 0.00 / 0.00% 21.80 21.80 21.60 21.70 21.72 4.09 95,570
7/8/2014 +0.10 / +0.46% 21.40 21.70 21.40 21.70 21.57 4.09 67,700
7/7/2014 -0.10 / -0.46% 21.80 21.90 21.50 21.60 21.71 4.07 168,300
7/4/2014 -0.20 / -0.91% 21.90 21.90 21.60 21.70 21.69 4.09 120,400
7/3/2014 +0.10 / +0.46% 22.00 22.10 21.70 21.90 21.80 4.13 141,100
7/2/2014 +0.40 / +1.87% 21.40 21.90 21.40 21.80 21.59 4.11 95,300
7/1/2014 -0.10 / -0.47% 21.20 21.40 21.20 21.40 21.35 4.04 109,900
6/30/2014 0.00 / 0.00% 21.50 21.50 21.30 21.50 21.37 4.05 144,466
6/27/2014 -0.20 / -0.92% 21.40 21.80 21.40 21.50 21.59 4.05 100,900
6/26/2014 +0.40 / +1.88% 21.40 21.70 21.30 21.70 21.41 4.09 252,300
6/25/2014 0.00 / 0.00% 21.50 21.60 21.30 21.30 21.43 4.02 299,900
6/24/2014 -0.20 / -0.93% 21.30 21.40 21.20 21.30 21.35 4.02 110,900
6/23/2014 -0.20 / -0.92% 21.50 21.60 21.40 21.50 21.52 4.05 87,250
DBC News
29/04 DBC: Update charter
29/04 DBC: Change in the content of Business Registration Confirmation
24/04 DBC: Report Insider Transaction
23/04 DBC: Explanation for Quarter 1.2025 consolidated and separate financial statements
22/04 DBC: Minutes & Resolution of the 2025 AGM
Related Companies
Volume Price Change
AFX  100,300 8.30 1.22%
AGM  196,400 3.50 2.94%
AGX  700 163.00 3.16%
AIG  21,700 45.00 0.22%
ANT  3,600 29.00 0.00%
APF  14,700 48.00 2.13%
ATA  58,500 0.50 -16.67%
ATS  0 16.00 0.00%
BBC  100 76.80 2.26%
Market Update
Last updated at 11:10:00 AM
VN-INDEX 1,524.91 +3.89/+0.26%
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.