Vietnam Dairy Products Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.600 | 7.600 | 7.400 | 7.500 | 7.500 | 160,444 |
| 2026-07-22 | 7.550 | 7.750 | 7.550 | 7.600 | 7.600 | 466,933 |
| 2026-07-21 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 95,912 |
| 2026-07-20 | 7.550 | 7.550 | 7.400 | 7.500 | 7.500 | 84,127 |
| 2026-07-17 | 7.350 | 7.650 | 7.350 | 7.550 | 7.550 | 427,581 |
| 2026-07-16 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 104,251 |
| 2026-07-15 | 7.200 | 7.250 | 7.150 | 7.250 | 7.250 | 100,678 |
| 2026-07-14 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 55,366 |
| 2026-07-13 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 84,727 |
| 2026-07-10 | 7.150 | 7.200 | 7.150 | 7.150 | 7.150 | 75,951 |
| 2026-07-09 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 136,771 |
| 2026-07-08 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 127,438 |
| 2026-07-07 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 125,304 |
| 2026-07-06 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 453,749 |
| 2026-07-03 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 215,876 |
| 2026-07-02 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 422,287 |
| 2026-07-01 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 153,588 |
| 2026-06-30 | 7.150 | 7.150 | 7.000 | 7.050 | 7.050 | 813,996 |
| 2026-06-29 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 78,773 |
| 2026-06-26 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 442,326 |
| 2026-06-25 | 7.500 | 7.550 | 7.450 | 7.550 | 7.322 | 158,293 |
| 2026-06-24 | 7.450 | 7.500 | 7.450 | 7.500 | 7.274 | 126,317 |
| 2026-06-23 | 7.450 | 7.450 | 7.400 | 7.450 | 7.225 | 75,542 |
| 2026-06-22 | 7.450 | 7.500 | 7.450 | 7.500 | 7.274 | 50,164 |
| 2026-06-19 | 7.500 | 7.500 | 7.400 | 7.450 | 7.225 | 205,334 |
| 2026-06-18 | 7.450 | 7.500 | 7.450 | 7.500 | 7.274 | 744,663 |
| 2026-06-17 | 7.500 | 7.500 | 7.450 | 7.500 | 7.274 | 230,815 |
| 2026-06-16 | 7.500 | 7.500 | 7.400 | 7.450 | 7.225 | 149,275 |
| 2026-06-15 | 7.500 | 7.500 | 7.450 | 7.500 | 7.274 | 723,976 |
| 2026-06-12 | 7.500 | 7.500 | 7.450 | 7.500 | 7.274 | 39,301 |
| 2026-06-11 | 7.400 | 7.550 | 7.400 | 7.450 | 7.225 | 36,973 |
| 2026-06-10 | 7.350 | 7.450 | 7.350 | 7.400 | 7.177 | 20,317 |
| 2026-06-09 | 7.350 | 7.400 | 7.300 | 7.350 | 7.128 | 23,909 |
| 2026-06-08 | 7.400 | 7.450 | 7.300 | 7.350 | 7.128 | 56,430 |
| 2026-06-05 | 7.350 | 7.400 | 7.350 | 7.400 | 7.177 | 19,332 |
| 2026-06-04 | 7.300 | 7.400 | 7.300 | 7.400 | 7.177 | 41,032 |
| 2026-06-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.225 | 0 |
| 2026-06-02 | 7.400 | 7.450 | 7.350 | 7.450 | 7.225 | 62,480 |
| 2026-06-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.177 | 0 |
| 2026-05-29 | 7.400 | 7.450 | 7.350 | 7.400 | 7.177 | 42,392 |
| 2026-05-28 | 7.450 | 7.450 | 7.400 | 7.450 | 7.225 | 63,697 |
| 2026-05-27 | 7.400 | 7.400 | 7.350 | 7.400 | 7.177 | 39,822 |
| 2026-05-26 | 7.400 | 7.450 | 7.400 | 7.400 | 7.177 | 93,544 |
| 2026-05-25 | 7.400 | 7.450 | 7.400 | 7.400 | 7.177 | 53,632 |
| 2026-05-22 | 7.400 | 7.450 | 7.400 | 7.450 | 7.225 | 30,321 |
| 2026-05-21 | 7.400 | 7.450 | 7.350 | 7.450 | 7.225 | 39,021 |
| 2026-05-20 | 7.500 | 7.500 | 7.300 | 7.450 | 7.225 | 179,366 |
| 2026-05-19 | 7.600 | 7.600 | 7.500 | 7.550 | 7.322 | 128,691 |
| 2026-05-18 | 7.500 | 7.650 | 7.450 | 7.650 | 7.419 | 102,668 |
| 2026-05-15 | 7.500 | 7.500 | 7.400 | 7.500 | 7.274 | 15,986 |
| 2026-05-14 | 7.450 | 7.500 | 7.400 | 7.500 | 7.274 | 20,131 |
| 2026-05-13 | 7.350 | 7.450 | 7.300 | 7.450 | 7.225 | 313,778 |
| 2026-05-12 | 7.550 | 7.600 | 7.450 | 7.500 | 7.274 | 95,835 |
| 2026-05-11 | 7.550 | 7.600 | 7.550 | 7.600 | 7.371 | 53,930 |
| 2026-05-08 | 7.650 | 7.650 | 7.550 | 7.600 | 7.371 | 317,172 |
| 2026-05-07 | 7.700 | 7.700 | 7.600 | 7.650 | 7.419 | 184,961 |
| 2026-05-06 | 7.600 | 7.700 | 7.550 | 7.700 | 7.468 | 130,885 |
| 2026-05-05 | 7.600 | 7.600 | 7.550 | 7.600 | 7.371 | 329,711 |
| 2026-05-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.419 | 0 |
| 2026-05-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.419 | 0 |
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.