Vietnam Dairy Products Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.250 | 7.300 | 7.250 | 7.300 | 7.080 | 29,085 |
| 2025-10-30 | 7.300 | 7.300 | 7.200 | 7.200 | 6.983 | 27,567 |
| 2025-10-29 | 7.250 | 7.350 | 7.250 | 7.300 | 7.080 | 38,698 |
| 2025-10-28 | 7.250 | 7.300 | 7.150 | 7.300 | 7.080 | 44,680 |
| 2025-10-27 | 7.350 | 7.350 | 7.250 | 7.300 | 7.080 | 157,786 |
| 2025-10-24 | 7.200 | 7.350 | 7.150 | 7.300 | 7.080 | 125,765 |
| 2025-10-22 | 7.200 | 7.300 | 7.100 | 7.200 | 6.983 | 124,752 |
| 2025-10-21 | 7.200 | 7.300 | 7.150 | 7.250 | 7.031 | 444,621 |
| 2025-10-20 | 7.450 | 7.500 | 7.050 | 7.150 | 6.934 | 530,268 |
| 2025-10-17 | 7.650 | 7.650 | 7.450 | 7.450 | 7.225 | 278,565 |
| 2025-10-16 | 7.650 | 7.700 | 7.600 | 7.700 | 7.468 | 357,456 |
| 2025-10-15 | 8.050 | 8.100 | 8.000 | 8.050 | 7.472 | 226,709 |
| 2025-10-14 | 8.000 | 8.100 | 8.000 | 8.050 | 7.472 | 221,068 |
| 2025-10-10 | 7.950 | 8.000 | 7.900 | 7.950 | 7.380 | 147,487 |
| 2025-10-09 | 7.950 | 7.950 | 7.900 | 7.900 | 7.333 | 176,597 |
| 2025-10-08 | 7.800 | 7.950 | 7.750 | 7.950 | 7.380 | 69,532 |
| 2025-10-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.240 | 0 |
| 2025-10-06 | 7.750 | 7.800 | 7.700 | 7.800 | 7.240 | 114,783 |
| 2025-10-03 | 7.700 | 7.800 | 7.700 | 7.750 | 7.194 | 43,759 |
| 2025-10-02 | 7.750 | 7.800 | 7.650 | 7.700 | 7.148 | 43,414 |
| 2025-10-01 | 7.550 | 7.800 | 7.550 | 7.750 | 7.194 | 133,040 |
| 2025-09-30 | 7.550 | 7.550 | 7.450 | 7.500 | 6.962 | 39,944 |
| 2025-09-29 | 7.600 | 7.600 | 7.450 | 7.500 | 6.962 | 56,188 |
| 2025-09-26 | 7.700 | 7.700 | 7.600 | 7.600 | 7.055 | 11,621 |
| 2025-09-25 | 7.650 | 7.700 | 7.600 | 7.650 | 7.101 | 22,667 |
| 2025-09-24 | 7.550 | 7.650 | 7.550 | 7.650 | 7.101 | 17,097 |
| 2025-09-23 | 7.650 | 7.650 | 7.550 | 7.550 | 7.008 | 22,684 |
| 2025-09-22 | 7.700 | 7.750 | 7.600 | 7.600 | 7.055 | 121,906 |
| 2025-09-19 | 7.900 | 7.900 | 7.750 | 7.750 | 7.194 | 49,224 |
| 2025-09-18 | 8.050 | 8.050 | 7.850 | 7.850 | 7.287 | 66,259 |
| 2025-09-17 | 8.150 | 8.200 | 8.050 | 8.150 | 7.565 | 92,829 |
| 2025-09-16 | 7.850 | 8.150 | 7.850 | 8.050 | 7.472 | 114,498 |
| 2025-09-15 | 7.850 | 7.900 | 7.800 | 7.900 | 7.333 | 61,158 |
| 2025-09-12 | 7.600 | 7.900 | 7.600 | 7.850 | 7.287 | 161,101 |
| 2025-09-11 | 7.450 | 7.600 | 7.400 | 7.600 | 7.055 | 180,970 |
| 2025-09-10 | 7.550 | 7.550 | 7.450 | 7.500 | 6.962 | 77,369 |
| 2025-09-09 | 7.500 | 7.600 | 7.500 | 7.550 | 7.008 | 32,920 |
| 2025-09-08 | 7.650 | 7.650 | 7.550 | 7.600 | 7.055 | 20,979 |
| 2025-09-05 | 7.750 | 7.800 | 7.700 | 7.700 | 7.148 | 82,688 |
| 2025-09-04 | 7.750 | 7.800 | 7.700 | 7.750 | 7.194 | 59,283 |
| 2025-09-03 | 7.600 | 7.650 | 7.600 | 7.650 | 7.101 | 118,132 |
| 2025-09-02 | 7.550 | 7.600 | 7.550 | 7.600 | 7.055 | 20,822 |
| 2025-09-01 | 7.600 | 7.600 | 7.550 | 7.600 | 7.055 | 20,251 |
| 2025-08-29 | 7.750 | 7.750 | 7.600 | 7.700 | 7.148 | 176,503 |
| 2025-08-28 | 7.700 | 7.800 | 7.650 | 7.800 | 7.240 | 149,352 |
| 2025-08-27 | 7.650 | 7.700 | 7.600 | 7.650 | 7.101 | 161,675 |
| 2025-08-26 | 7.450 | 7.550 | 7.450 | 7.500 | 6.962 | 54,650 |
| 2025-08-25 | 7.400 | 7.500 | 7.400 | 7.450 | 6.916 | 61,699 |
| 2025-08-22 | 7.500 | 7.500 | 7.400 | 7.400 | 6.869 | 125,424 |
| 2025-08-21 | 7.550 | 7.650 | 7.500 | 7.600 | 7.055 | 30,765 |
| 2025-08-20 | 7.600 | 7.650 | 7.500 | 7.550 | 7.008 | 55,277 |
| 2025-08-19 | 7.650 | 7.700 | 7.600 | 7.650 | 7.101 | 24,253 |
| 2025-08-18 | 7.700 | 7.700 | 7.600 | 7.600 | 7.055 | 201,208 |
| 2025-08-15 | 7.750 | 7.750 | 7.650 | 7.700 | 7.148 | 84,445 |
| 2025-08-14 | 7.650 | 7.750 | 7.650 | 7.750 | 7.194 | 64,242 |
| 2025-08-13 | 7.700 | 7.750 | 7.650 | 7.700 | 7.148 | 64,559 |
| 2025-08-08 | 7.700 | 7.750 | 7.650 | 7.750 | 7.194 | 10,284 |
| 2025-08-07 | 7.800 | 7.800 | 7.650 | 7.750 | 7.194 | 58,740 |
| 2025-08-06 | 7.700 | 7.850 | 7.700 | 7.850 | 7.287 | 209,612 |
| 2025-08-05 | 7.700 | 7.800 | 7.550 | 7.600 | 7.055 | 112,573 |
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.