Vietnam Dairy Products Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.600 | 7.650 | 7.550 | 7.650 | 7.101 | 78,850 |
| 2025-08-01 | 7.750 | 7.800 | 7.650 | 7.700 | 7.148 | 45,858 |
| 2025-07-31 | 7.900 | 7.900 | 7.650 | 7.700 | 7.148 | 275,917 |
| 2025-07-30 | 7.950 | 8.000 | 7.950 | 7.950 | 7.380 | 118,777 |
| 2025-07-29 | 8.050 | 8.100 | 7.900 | 7.950 | 7.380 | 67,227 |
| 2025-07-25 | 8.000 | 8.050 | 7.950 | 8.000 | 7.426 | 143,795 |
| 2025-07-24 | 8.050 | 8.100 | 7.950 | 8.100 | 7.519 | 266,915 |
| 2025-07-23 | 7.650 | 7.800 | 7.600 | 7.700 | 7.148 | 325,326 |
| 2025-07-22 | 7.550 | 7.650 | 7.550 | 7.650 | 7.101 | 46,621 |
| 2025-07-21 | 7.600 | 7.650 | 7.600 | 7.650 | 7.101 | 89,107 |
| 2025-07-18 | 7.650 | 7.700 | 7.600 | 7.700 | 7.148 | 245,859 |
| 2025-07-17 | 7.600 | 7.650 | 7.550 | 7.650 | 7.101 | 66,398 |
| 2025-07-16 | 7.600 | 7.650 | 7.550 | 7.650 | 7.101 | 39,494 |
| 2025-07-15 | 7.650 | 7.750 | 7.600 | 7.650 | 7.101 | 87,656 |
| 2025-07-14 | 7.650 | 7.700 | 7.550 | 7.700 | 7.148 | 117,211 |
| 2025-07-11 | 7.650 | 7.700 | 7.600 | 7.700 | 7.148 | 344,989 |
| 2025-07-09 | 7.600 | 7.800 | 7.600 | 7.800 | 7.240 | 444,791 |
| 2025-07-08 | 7.400 | 7.550 | 7.350 | 7.550 | 7.008 | 120,066 |
| 2025-07-07 | 7.400 | 7.400 | 7.350 | 7.400 | 6.869 | 67,741 |
| 2025-07-04 | 7.300 | 7.400 | 7.300 | 7.400 | 6.869 | 93,966 |
| 2025-07-03 | 7.400 | 7.450 | 7.300 | 7.300 | 6.776 | 47,276 |
| 2025-07-02 | 7.400 | 7.400 | 7.300 | 7.400 | 6.869 | 2,497 |
| 2025-07-01 | 7.450 | 7.450 | 7.300 | 7.350 | 6.823 | 28,944 |
| 2025-06-30 | 7.450 | 7.450 | 7.400 | 7.400 | 6.869 | 34,121 |
| 2025-06-27 | 7.200 | 7.450 | 7.200 | 7.400 | 6.869 | 25,423 |
| 2025-06-26 | 7.250 | 7.250 | 7.200 | 7.250 | 6.730 | 51,876 |
| 2025-06-25 | 7.250 | 7.350 | 7.250 | 7.350 | 6.823 | 109,300 |
| 2025-06-24 | 7.200 | 7.250 | 7.200 | 7.200 | 6.683 | 44,491 |
| 2025-06-23 | 7.200 | 7.250 | 7.200 | 7.250 | 6.730 | 9,526 |
| 2025-06-20 | 7.200 | 7.250 | 7.200 | 7.200 | 6.683 | 17,103 |
| 2025-06-19 | 7.150 | 7.200 | 7.150 | 7.150 | 6.637 | 5,100 |
| 2025-06-18 | 7.250 | 7.250 | 7.150 | 7.200 | 6.683 | 19,145 |
| 2025-06-17 | 7.200 | 7.200 | 7.150 | 7.200 | 6.683 | 30,451 |
| 2025-06-16 | 7.150 | 7.250 | 7.150 | 7.200 | 6.683 | 53,988 |
| 2025-06-13 | 7.100 | 7.150 | 7.050 | 7.150 | 6.637 | 28,623 |
| 2025-06-12 | 7.150 | 7.200 | 7.100 | 7.100 | 6.591 | 6,515 |
| 2025-06-11 | 7.100 | 7.100 | 7.050 | 7.100 | 6.591 | 4,424 |
| 2025-06-10 | 7.150 | 7.200 | 7.100 | 7.100 | 6.591 | 18,314 |
| 2025-06-09 | 7.150 | 7.150 | 7.100 | 7.100 | 6.591 | 40,284 |
| 2025-06-06 | 7.200 | 7.250 | 7.050 | 7.100 | 6.591 | 18,093 |
| 2025-06-05 | 7.300 | 7.350 | 7.250 | 7.250 | 6.730 | 24,537 |
| 2025-06-04 | 7.150 | 7.400 | 7.150 | 7.350 | 6.823 | 44,921 |
| 2025-05-30 | 7.150 | 7.150 | 7.050 | 7.100 | 6.591 | 6,874 |
| 2025-05-29 | 7.150 | 7.150 | 7.100 | 7.150 | 6.637 | 7,960 |
| 2025-05-28 | 7.200 | 7.200 | 7.100 | 7.150 | 6.637 | 10,339 |
| 2025-05-27 | 7.200 | 7.250 | 7.200 | 7.200 | 6.683 | 29,832 |
| 2025-05-26 | 7.150 | 7.250 | 7.150 | 7.250 | 6.730 | 71,751 |
| 2025-05-23 | 7.150 | 7.200 | 7.150 | 7.200 | 6.683 | 2,114 |
| 2025-05-22 | 7.200 | 7.200 | 7.050 | 7.200 | 6.683 | 73,101 |
| 2025-05-21 | 7.250 | 7.250 | 7.150 | 7.200 | 6.683 | 31,144 |
| 2025-05-20 | 7.300 | 7.350 | 7.250 | 7.300 | 6.776 | 21,479 |
| 2025-05-19 | 7.400 | 7.400 | 7.300 | 7.350 | 6.823 | 42,774 |
| 2025-05-16 | 7.600 | 7.600 | 7.550 | 7.600 | 6.825 | 42,101 |
| 2025-05-15 | 7.650 | 7.700 | 7.600 | 7.700 | 6.915 | 12,149 |
| 2025-05-14 | 7.650 | 7.650 | 7.600 | 7.650 | 6.870 | 111,267 |
| 2025-05-13 | 7.650 | 7.700 | 7.650 | 7.700 | 6.915 | 47,159 |
| 2025-05-09 | 7.550 | 7.550 | 7.550 | 7.550 | 6.780 | 3,354 |
| 2025-05-08 | 7.500 | 7.500 | 7.400 | 7.500 | 6.735 | 30,770 |
| 2025-05-07 | 7.550 | 7.550 | 7.450 | 7.500 | 6.735 | 93,340 |
| 2025-05-06 | 7.600 | 7.600 | 7.550 | 7.600 | 6.825 | 31,911 |
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.