HOSE · DBC · stock
DABACO Group (DBC) stock price history
Every HOSE trading session of DABACO Group from Mar 18, 2008 to Nov 13, 2026: 4,636 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBC adjusted close, 2008 to 2026
- ₫27,530
- All time high, 2025
- ₫26,110
- 52 week high, ₫14,900 low
- 4,636
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DBC key facts
- DABACO Group (DBC) closed at ₫16,050 on Nov 13, 2026 on HOSE.
- DBC's all time high close is ₫27,530, set on Jul 28, 2025; its all time low close is ₫970.00 on Feb 24, 2009.
- DBC's 52 week range is ₫14,900 to ₫26,110.
- DBC returned -30.0% over the year to Nov 13, 2026 and -26.4% over five years.
- Over ten years DBC returned +127%, +8.6% a year compounded.
- DBC's deepest drawdown was -72.2% from Jun 24, 2010 to May 25, 2011.
- DataCedar holds 4,636 daily sessions of DBC history from Mar 18, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DBC price chart, 2008 to 2026
DBC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | -3.0% |
| 6 months | -19.3% |
| Year to date | -32.6% |
| 1 year | -30.0% |
| 3 years | +5.9% |
| 5 years | -26.4% |
| 10 years | +127.3% |
| Since Mar 18, 2008 | +694.6% |
| Compound annual growth, 18.7 years | +11.8% |
DBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫27,530 on Jul 28, 2025
- All time low close
- ₫970.00 on Feb 24, 2009
- 52 week high
- ₫26,110 on Feb 5, 2026
- 52 week low
- ₫14,900 on Oct 2, 2026
- Deepest drawdown
- -72.2% from Jun 24, 2010 to May 25, 2011, recovered Oct 7, 2014
- Best single session
- +17.4% on Dec 13, 2010
- Worst single session
- -17.0% on Nov 6, 2008
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2008
- 7.9×
- Best calendar year
- 2020, +184%
- Worst calendar year
- 2022, -59%
DBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 18, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫23,910 | ₫26,110 | ₫14,900 | ₫16,050 | -32.6% | 605.1M | 214 |
| 2025 | ₫21,520 | ₫28,490 | ₫16,810 | ₫23,820 | +12.1% | 1.8B | 249 |
| 2024 | ₫18,120 | ₫24,740 | ₫16,370 | ₫21,250 | +17.7% | 1.8B | 250 |
| 2023 | ₫9,360 | ₫18,680 | ₫8,530 | ₫18,050 | +94.3% | 1.4B | 249 |
| 2022 | ₫22,900 | ₫25,350 | ₫6,470 | ₫9,290 | -59.4% | 819.8M | 249 |
| 2021 | ₫15,740 | ₫25,350 | ₫12,050 | ₫22,900 | +46.5% | 563.5M | 250 |
| 2020 | ₫5,500 | ₫16,350 | ₫3,530 | ₫15,630 | +184.2% | 534.3M | 252 |
| 2019 | ₫5,060 | ₫5,950 | ₫4,480 | ₫5,500 | +2.8% | 18.4M | 243 |
| 2018 | ₫5,900 | ₫6,420 | ₫3,870 | ₫5,350 | -7.1% | 13.1M | 250 |
| 2017 | ₫6,550 | ₫6,830 | ₫4,350 | ₫5,760 | -13.0% | 23.1M | 250 |
| 2016 | ₫3,810 | ₫7,420 | ₫3,810 | ₫6,620 | +71.1% | 61.4M | 251 |
| 2015 | ₫4,040 | ₫4,540 | ₫3,190 | ₫3,870 | -2.5% | 15.3M | 248 |
| 2014 | ₫2,710 | ₫4,380 | ₫2,340 | ₫3,970 | +52.1% | 59M | 247 |
| 2013 | ₫2,640 | ₫3,150 | ₫2,040 | ₫2,610 | 0.0% | 24.6M | 247 |
| 2012 | ₫1,500 | ₫3,160 | ₫1,420 | ₫2,610 | +75.2% | 48.3M | 250 |
| 2011 | ₫2,500 | ₫2,540 | ₫1,100 | ₫1,490 | -36.9% | 37.8M | 248 |
| 2010 | ₫2,840 | ₫4,340 | ₫2,010 | ₫2,360 | -13.9% | 71.3M | 250 |
| 2009 | ₫1,320 | ₫3,920 | ₫960.00 | ₫2,740 | +104.5% | 71.1M | 250 |
| 2008 | ₫2,720 | ₫3,480 | ₫1,080 | ₫1,340 | n/a | 26.7M | 189 |
DBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫16,050 | +4.2% |
| October 2026 | ₫15,400 | +0.7% |
| September 2026 | ₫15,300 | -12.1% |
| August 2026 | ₫17,400 | +6.7% |
| July 2026 | ₫16,300 | -12.1% |
| June 2026 | ₫18,550 | -2.1% |
| May 2026 | ₫18,940 | -4.8% |
| April 2026 | ₫19,900 | -2.6% |
| March 2026 | ₫20,430 | -12.6% |
| February 2026 | ₫23,380 | -5.7% |
| January 2026 | ₫24,790 | +4.1% |
| December 2025 | ₫23,820 | +1.5% |
About the DBC data
Daily bars. 4,636 sessions from Mar 18, 2008 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ADBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CVT CMC Joint Stock Company
- D2D Industrial Urban Development Joint Stock Company No.2
- DAH Dong A Hotel Group Joint Stock Company
- DAT Travel Investment And Seafood Development Corporation
- DBD Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company
- DBT BenTre Pharmaceutical Joint Stock Company
- DC4 DICERA Holdings Joint Stock Company
- DCL Cuu Long Pharmaceutical Joint Stock Company
Common questions
DBC share price history
