Vietnam Dairy Products Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.500 | 7.600 | 7.500 | 7.550 | 7.550 | 57,130 |
| 2026-10-15 | 7.500 | 7.550 | 7.450 | 7.450 | 7.450 | 76,818 |
| 2026-10-14 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 225,908 |
| 2026-10-12 | 7.600 | 7.650 | 7.550 | 7.650 | 7.650 | 6,309 |
| 2026-10-09 | 7.600 | 7.650 | 7.550 | 7.550 | 7.550 | 208,652 |
| 2026-10-08 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 53,567 |
| 2026-10-07 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 65,433 |
| 2026-10-06 | 7.500 | 7.600 | 7.400 | 7.500 | 7.500 | 48,361 |
| 2026-10-05 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 142,054 |
| 2026-10-02 | 7.550 | 7.600 | 7.500 | 7.500 | 7.500 | 47,030 |
| 2026-10-01 | 7.650 | 7.650 | 7.550 | 7.650 | 7.650 | 66,331 |
| 2026-09-30 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 58,635 |
| 2026-09-29 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 1,631 |
| 2026-09-28 | 7.700 | 7.750 | 7.700 | 7.700 | 7.700 | 16,493 |
| 2026-09-25 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 47,383 |
| 2026-09-24 | 7.750 | 7.850 | 7.750 | 7.800 | 7.800 | 132,142 |
| 2026-09-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 19,874 |
| 2026-09-22 | 7.800 | 7.850 | 7.800 | 7.800 | 7.800 | 97,615 |
| 2026-09-21 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 63,677 |
| 2026-09-18 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 18,863 |
| 2026-09-17 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 6,418 |
| 2026-09-16 | 7.650 | 7.800 | 7.650 | 7.750 | 7.750 | 71,554 |
| 2026-09-15 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 55,842 |
| 2026-09-14 | 7.700 | 7.700 | 7.500 | 7.550 | 7.550 | 264,220 |
| 2026-09-11 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 139,153 |
| 2026-09-10 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 48,079 |
| 2026-09-09 | 7.900 | 7.900 | 7.800 | 7.850 | 7.850 | 81,739 |
| 2026-09-08 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 51,561 |
| 2026-09-07 | 7.850 | 7.900 | 7.700 | 7.750 | 7.750 | 221,490 |
| 2026-09-04 | 7.850 | 7.900 | 7.800 | 7.850 | 7.850 | 88,462 |
| 2026-09-03 | 7.950 | 7.950 | 7.800 | 7.900 | 7.900 | 601,080 |
| 2026-09-02 | 8.000 | 8.000 | 7.800 | 7.950 | 7.950 | 71,189 |
| 2026-09-01 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 98,195 |
| 2026-08-31 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 12,194 |
| 2026-08-28 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 135,731 |
| 2026-08-27 | 7.950 | 8.050 | 7.950 | 8.050 | 8.050 | 199,339 |
| 2026-08-26 | 8.000 | 8.050 | 7.900 | 8.000 | 8.000 | 91,784 |
| 2026-08-25 | 7.950 | 8.050 | 7.900 | 7.950 | 7.950 | 276,871 |
| 2026-08-24 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 276,380 |
| 2026-08-21 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 117,033 |
| 2026-08-20 | 7.950 | 8.100 | 7.900 | 8.050 | 8.050 | 599,645 |
| 2026-08-19 | 7.950 | 8.050 | 7.850 | 8.000 | 8.000 | 239,048 |
| 2026-08-18 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 69,862 |
| 2026-08-17 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 205,622 |
| 2026-08-14 | 7.950 | 8.000 | 7.800 | 7.850 | 7.850 | 152,934 |
| 2026-08-13 | 8.000 | 8.050 | 7.850 | 7.850 | 7.850 | 163,638 |
| 2026-08-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-08-11 | 7.900 | 8.000 | 7.850 | 7.900 | 7.900 | 178,048 |
| 2026-08-10 | 7.900 | 7.950 | 7.800 | 7.850 | 7.850 | 97,441 |
| 2026-08-07 | 7.650 | 8.050 | 7.650 | 7.850 | 7.850 | 407,161 |
| 2026-08-06 | 7.500 | 7.550 | 7.500 | 7.550 | 7.550 | 285,994 |
| 2026-08-05 | 7.550 | 7.600 | 7.500 | 7.550 | 7.550 | 228,579 |
| 2026-08-04 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 132,619 |
| 2026-08-03 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 87,929 |
| 2026-07-31 | 7.850 | 7.850 | 7.700 | 7.750 | 7.750 | 59,323 |
| 2026-07-30 | 7.850 | 7.850 | 7.750 | 7.800 | 7.800 | 468,538 |
| 2026-07-29 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-07-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-07-27 | 7.650 | 7.650 | 7.550 | 7.650 | 7.650 | 99,594 |
| 2026-07-24 | 7.550 | 7.650 | 7.550 | 7.600 | 7.600 | 1,347,114 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.2335 VND |
| 2025-10-16 | 0.3452 VND |
| 2025-05-19 | 0.2478 VND |
| 2024-12-26 | 0.0663 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.