Vietnam Dairy Products Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.800 | 8.800 | 8.650 | 8.650 | 8.389 | 216,884 |
| 2026-01-29 | 8.450 | 8.600 | 8.450 | 8.600 | 8.341 | 125,519 |
| 2026-01-28 | 8.250 | 8.400 | 8.200 | 8.300 | 8.050 | 14,680 |
| 2026-01-27 | 8.250 | 8.350 | 8.200 | 8.300 | 8.050 | 33,310 |
| 2026-01-26 | 8.350 | 8.450 | 8.350 | 8.400 | 8.147 | 62,083 |
| 2026-01-23 | 8.450 | 8.450 | 8.250 | 8.350 | 8.098 | 130,625 |
| 2026-01-22 | 8.650 | 8.800 | 8.550 | 8.550 | 8.292 | 164,977 |
| 2026-01-21 | 8.750 | 8.750 | 8.550 | 8.600 | 8.341 | 110,065 |
| 2026-01-20 | 8.850 | 9.200 | 8.750 | 8.950 | 8.680 | 325,048 |
| 2026-01-19 | 8.450 | 8.600 | 8.350 | 8.600 | 8.341 | 79,788 |
| 2026-01-16 | 8.650 | 8.950 | 8.500 | 8.550 | 8.292 | 480,721 |
| 2026-01-15 | 8.800 | 8.900 | 8.750 | 8.850 | 8.583 | 403,612 |
| 2026-01-14 | 8.100 | 8.450 | 8.100 | 8.450 | 8.195 | 363,366 |
| 2026-01-13 | 7.900 | 8.050 | 7.850 | 7.950 | 7.710 | 194,629 |
| 2026-01-12 | 7.700 | 7.850 | 7.700 | 7.750 | 7.516 | 161,796 |
| 2026-01-09 | 7.800 | 7.800 | 7.650 | 7.750 | 7.516 | 94,794 |
| 2026-01-08 | 7.750 | 7.900 | 7.700 | 7.750 | 7.516 | 98,152 |
| 2026-01-07 | 7.600 | 7.650 | 7.600 | 7.650 | 7.419 | 138,122 |
| 2026-01-06 | 7.600 | 7.600 | 7.550 | 7.600 | 7.371 | 128,684 |
| 2026-01-05 | 7.600 | 7.650 | 7.550 | 7.600 | 7.371 | 352,806 |
| 2025-12-30 | 7.700 | 7.750 | 7.700 | 7.750 | 7.516 | 122,066 |
| 2025-12-29 | 7.600 | 7.650 | 7.550 | 7.600 | 7.371 | 16,897 |
| 2025-12-26 | 7.550 | 7.600 | 7.500 | 7.500 | 7.274 | 20,289 |
| 2025-12-25 | 7.600 | 7.600 | 7.500 | 7.550 | 7.322 | 57,410 |
| 2025-12-24 | 7.600 | 7.600 | 7.550 | 7.600 | 7.371 | 64,797 |
| 2025-12-23 | 7.800 | 7.800 | 7.650 | 7.700 | 7.468 | 157,237 |
| 2025-12-22 | 7.850 | 7.850 | 7.750 | 7.800 | 7.565 | 28,686 |
| 2025-12-19 | 7.850 | 7.850 | 7.800 | 7.850 | 7.613 | 34,554 |
| 2025-12-18 | 7.850 | 7.950 | 7.800 | 7.850 | 7.613 | 13,265 |
| 2025-12-17 | 7.850 | 7.900 | 7.750 | 7.850 | 7.613 | 66,147 |
| 2025-12-16 | 7.750 | 8.000 | 7.750 | 7.900 | 7.662 | 60,412 |
| 2025-12-15 | 7.650 | 7.850 | 7.600 | 7.800 | 7.565 | 82,548 |
| 2025-12-12 | 7.700 | 7.700 | 7.500 | 7.550 | 7.322 | 123,895 |
| 2025-12-11 | 7.900 | 7.900 | 7.700 | 7.750 | 7.516 | 41,682 |
| 2025-12-09 | 7.950 | 8.000 | 7.850 | 8.000 | 7.759 | 50,104 |
| 2025-12-08 | 7.800 | 8.050 | 7.800 | 8.000 | 7.759 | 28,014 |
| 2025-12-04 | 7.900 | 7.950 | 7.850 | 7.900 | 7.662 | 37,565 |
| 2025-12-03 | 8.100 | 8.100 | 7.800 | 7.850 | 7.613 | 99,132 |
| 2025-12-02 | 8.150 | 8.250 | 8.150 | 8.150 | 7.904 | 17,455 |
| 2025-12-01 | 8.100 | 8.300 | 8.100 | 8.150 | 7.904 | 76,850 |
| 2025-11-28 | 7.950 | 8.100 | 7.950 | 8.050 | 7.807 | 168,005 |
| 2025-11-27 | 7.900 | 7.900 | 7.800 | 7.800 | 7.565 | 14,899 |
| 2025-11-26 | 7.900 | 7.900 | 7.850 | 7.900 | 7.662 | 29,311 |
| 2025-11-25 | 7.900 | 7.900 | 7.850 | 7.850 | 7.613 | 57,548 |
| 2025-11-24 | 7.700 | 7.950 | 7.700 | 7.850 | 7.613 | 142,244 |
| 2025-11-21 | 7.600 | 7.600 | 7.550 | 7.600 | 7.371 | 21,921 |
| 2025-11-20 | 7.700 | 7.700 | 7.600 | 7.650 | 7.419 | 34,038 |
| 2025-11-19 | 7.650 | 7.750 | 7.650 | 7.700 | 7.468 | 76,654 |
| 2025-11-18 | 7.750 | 7.750 | 7.600 | 7.650 | 7.419 | 86,573 |
| 2025-11-17 | 7.850 | 7.900 | 7.750 | 7.800 | 7.565 | 130,802 |
| 2025-11-14 | 7.850 | 7.900 | 7.800 | 7.850 | 7.613 | 395,764 |
| 2025-11-13 | 7.550 | 7.750 | 7.550 | 7.650 | 7.419 | 208,397 |
| 2025-11-12 | 7.400 | 7.550 | 7.400 | 7.500 | 7.274 | 60,166 |
| 2025-11-11 | 7.250 | 7.450 | 7.200 | 7.350 | 7.128 | 78,635 |
| 2025-11-10 | 7.250 | 7.300 | 7.200 | 7.250 | 7.031 | 40,203 |
| 2025-11-07 | 7.300 | 7.350 | 7.250 | 7.250 | 7.031 | 48,212 |
| 2025-11-06 | 7.300 | 7.350 | 7.300 | 7.300 | 7.080 | 89,810 |
| 2025-11-05 | 7.250 | 7.400 | 7.200 | 7.300 | 7.080 | 56,419 |
| 2025-11-04 | 7.250 | 7.300 | 7.150 | 7.250 | 7.031 | 78,659 |
| 2025-11-03 | 7.250 | 7.300 | 7.200 | 7.300 | 7.080 | 109,102 |
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.