Vietnam Dairy Products Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 7.650 | 7.700 | 7.650 | 7.650 | 6.870 | 19,666 |
| 2025-04-30 | 7.750 | 7.750 | 7.650 | 7.650 | 6.870 | 20,569 |
| 2025-04-29 | 7.700 | 7.700 | 7.650 | 7.700 | 6.915 | 22,198 |
| 2025-04-28 | 7.700 | 7.700 | 7.650 | 7.700 | 6.915 | 6,857 |
| 2025-04-25 | 7.750 | 7.750 | 7.650 | 7.700 | 6.915 | 39,095 |
| 2025-04-24 | 7.600 | 7.600 | 7.550 | 7.600 | 6.825 | 74,391 |
| 2025-04-23 | 7.650 | 7.650 | 7.600 | 7.600 | 6.825 | 34,336 |
| 2025-04-22 | 7.550 | 7.550 | 7.250 | 7.550 | 6.780 | 67,101 |
| 2025-04-21 | 7.600 | 7.650 | 7.600 | 7.600 | 6.825 | 16,370 |
| 2025-04-18 | 7.650 | 7.650 | 7.600 | 7.650 | 6.870 | 32,498 |
| 2025-04-17 | 7.500 | 7.650 | 7.450 | 7.650 | 6.870 | 67,210 |
| 2025-04-16 | 7.650 | 7.700 | 7.650 | 7.700 | 6.915 | 72,245 |
| 2025-04-11 | 7.700 | 7.900 | 7.650 | 7.750 | 6.959 | 101,695 |
| 2025-04-10 | 7.500 | 7.650 | 7.450 | 7.600 | 6.825 | 557,272 |
| 2025-04-09 | 7.300 | 7.500 | 7.100 | 7.200 | 6.466 | 177,272 |
| 2025-04-08 | 7.600 | 7.600 | 7.350 | 7.500 | 6.735 | 569,624 |
| 2025-04-04 | 7.550 | 7.950 | 7.550 | 7.850 | 7.049 | 671,182 |
| 2025-04-03 | 7.750 | 7.900 | 7.600 | 7.700 | 6.915 | 239,669 |
| 2025-04-02 | 8.200 | 8.300 | 8.200 | 8.200 | 7.364 | 25,819 |
| 2025-04-01 | 8.200 | 8.250 | 8.200 | 8.200 | 7.364 | 402,043 |
| 2025-03-31 | 8.200 | 8.300 | 8.200 | 8.200 | 7.364 | 91,014 |
| 2025-03-28 | 8.200 | 8.200 | 8.100 | 8.150 | 7.319 | 35,774 |
| 2025-03-27 | 8.250 | 8.300 | 8.200 | 8.200 | 7.364 | 11,607 |
| 2025-03-26 | 8.300 | 8.300 | 8.200 | 8.200 | 7.364 | 54,244 |
| 2025-03-25 | 8.300 | 8.300 | 8.250 | 8.250 | 7.408 | 12,929 |
| 2025-03-24 | 8.250 | 8.300 | 8.250 | 8.300 | 7.453 | 15,869 |
| 2025-03-21 | 8.250 | 8.300 | 8.150 | 8.150 | 7.319 | 62,400 |
| 2025-03-20 | 8.350 | 8.400 | 8.250 | 8.250 | 7.408 | 152,451 |
| 2025-03-19 | 8.400 | 8.450 | 8.350 | 8.350 | 7.498 | 47,030 |
| 2025-03-18 | 8.500 | 8.500 | 8.400 | 8.400 | 7.543 | 57,866 |
| 2025-03-17 | 8.500 | 8.500 | 8.450 | 8.500 | 7.633 | 36,113 |
| 2025-03-14 | 8.400 | 8.450 | 8.350 | 8.400 | 7.543 | 44,211 |
| 2025-03-13 | 8.400 | 8.450 | 8.350 | 8.400 | 7.543 | 44,776 |
| 2025-03-12 | 8.450 | 8.450 | 8.350 | 8.400 | 7.543 | 30,520 |
| 2025-03-11 | 8.400 | 8.500 | 8.400 | 8.400 | 7.543 | 115,692 |
| 2025-03-10 | 8.500 | 8.500 | 8.400 | 8.500 | 7.633 | 82,552 |
| 2025-03-07 | 8.500 | 8.500 | 8.450 | 8.500 | 7.633 | 166,824 |
| 2025-03-06 | 8.500 | 8.500 | 8.450 | 8.500 | 7.633 | 55,744 |
| 2025-03-05 | 8.600 | 8.600 | 8.500 | 8.550 | 7.678 | 185,890 |
| 2025-03-04 | 8.600 | 8.600 | 8.550 | 8.600 | 7.723 | 260,060 |
| 2025-03-03 | 8.550 | 8.650 | 8.500 | 8.650 | 7.768 | 269,661 |
| 2025-02-28 | 8.500 | 8.550 | 8.450 | 8.550 | 7.678 | 61,660 |
| 2025-02-27 | 8.500 | 8.500 | 8.450 | 8.500 | 7.633 | 65,657 |
| 2025-02-26 | 8.550 | 8.600 | 8.500 | 8.600 | 7.723 | 278,050 |
| 2025-02-25 | 8.600 | 8.600 | 8.500 | 8.550 | 7.678 | 200,279 |
| 2025-02-24 | 8.500 | 8.700 | 8.450 | 8.700 | 7.813 | 228,779 |
| 2025-02-21 | 8.250 | 8.450 | 8.250 | 8.400 | 7.543 | 97,618 |
| 2025-02-20 | 8.300 | 8.300 | 8.250 | 8.250 | 7.408 | 1,846 |
| 2025-02-19 | 8.250 | 8.300 | 8.200 | 8.300 | 7.453 | 69,952 |
| 2025-02-18 | 8.250 | 8.250 | 8.150 | 8.200 | 7.364 | 20,315 |
| 2025-02-17 | 8.250 | 8.250 | 8.200 | 8.200 | 7.364 | 56,430 |
| 2025-02-14 | 8.300 | 8.300 | 8.200 | 8.250 | 7.408 | 104,115 |
| 2025-02-13 | 8.300 | 8.300 | 8.250 | 8.300 | 7.453 | 35,210 |
| 2025-02-11 | 8.250 | 8.250 | 8.200 | 8.250 | 7.408 | 26,038 |
| 2025-02-10 | 8.300 | 8.300 | 8.250 | 8.250 | 7.408 | 8,694 |
| 2025-02-07 | 8.300 | 8.350 | 8.300 | 8.350 | 7.498 | 18,814 |
| 2025-02-06 | 8.400 | 8.400 | 8.300 | 8.300 | 7.453 | 149,362 |
| 2025-02-05 | 8.300 | 8.400 | 8.300 | 8.350 | 7.498 | 125,396 |
| 2025-02-04 | 8.250 | 8.300 | 8.150 | 8.150 | 7.319 | 120,267 |
| 2025-02-03 | 8.450 | 8.450 | 8.300 | 8.350 | 7.498 | 54,978 |
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.