Vietnam Dairy Products Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8.600 | 8.600 | 8.500 | 8.550 | 7.678 | 25,819 |
| 2025-01-30 | 8.600 | 8.600 | 8.550 | 8.550 | 7.678 | 6,542 |
| 2025-01-29 | 8.600 | 8.600 | 8.550 | 8.600 | 7.723 | 3,179 |
| 2025-01-28 | 8.650 | 8.650 | 8.600 | 8.650 | 7.768 | 5,095 |
| 2025-01-27 | 8.650 | 8.650 | 8.600 | 8.650 | 7.768 | 3,087 |
| 2025-01-24 | 8.550 | 8.650 | 8.550 | 8.650 | 7.768 | 47,059 |
| 2025-01-23 | 8.600 | 8.600 | 8.550 | 8.600 | 7.723 | 12,044 |
| 2025-01-22 | 8.600 | 8.600 | 8.550 | 8.550 | 7.678 | 10,773 |
| 2025-01-21 | 8.600 | 8.600 | 8.550 | 8.600 | 7.723 | 4,503 |
| 2025-01-20 | 8.550 | 8.650 | 8.550 | 8.550 | 7.678 | 25,747 |
| 2025-01-17 | 8.600 | 8.600 | 8.500 | 8.500 | 7.633 | 56,404 |
| 2025-01-16 | 8.650 | 8.650 | 8.550 | 8.650 | 7.768 | 21,649 |
| 2025-01-15 | 8.650 | 8.700 | 8.650 | 8.650 | 7.768 | 18,144 |
| 2025-01-14 | 8.550 | 8.600 | 8.500 | 8.600 | 7.723 | 4,984 |
| 2025-01-13 | 8.600 | 8.650 | 8.550 | 8.600 | 7.723 | 4,791 |
| 2025-01-10 | 8.600 | 8.600 | 8.500 | 8.600 | 7.723 | 303,311 |
| 2025-01-09 | 8.550 | 8.600 | 8.500 | 8.600 | 7.723 | 36,321 |
| 2025-01-08 | 8.550 | 8.600 | 8.450 | 8.500 | 7.633 | 119,126 |
| 2025-01-07 | 8.700 | 8.700 | 8.550 | 8.600 | 7.723 | 109,529 |
| 2025-01-06 | 8.700 | 8.700 | 8.650 | 8.700 | 7.813 | 15,867 |
| 2025-01-03 | 8.700 | 8.700 | 8.650 | 8.700 | 7.813 | 22,681 |
| 2025-01-02 | 8.700 | 8.700 | 8.650 | 8.700 | 7.813 | 60,333 |
| 2024-12-30 | 8.750 | 8.750 | 8.650 | 8.750 | 7.857 | 163,861 |
| 2024-12-27 | 8.800 | 8.800 | 8.750 | 8.800 | 7.902 | 12,577 |
| 2024-12-26 | 8.800 | 8.800 | 8.750 | 8.800 | 7.902 | 68,082 |
| 2024-12-25 | 8.850 | 8.900 | 8.850 | 8.850 | 7.887 | 64,746 |
| 2024-12-24 | 8.850 | 8.900 | 8.700 | 8.800 | 7.843 | 173,078 |
| 2024-12-23 | 8.950 | 8.950 | 8.850 | 8.900 | 7.932 | 99,103 |
| 2024-12-20 | 8.950 | 9.000 | 8.950 | 8.950 | 7.976 | 110,207 |
| 2024-12-19 | 8.900 | 8.950 | 8.850 | 8.900 | 7.932 | 358,960 |
| 2024-12-18 | 9.000 | 9.050 | 9.000 | 9.000 | 8.021 | 35,180 |
| 2024-12-17 | 8.950 | 8.950 | 8.900 | 8.950 | 7.976 | 106,275 |
| 2024-12-16 | 9.000 | 9.050 | 8.900 | 9.050 | 8.066 | 18,840 |
| 2024-12-13 | 8.950 | 8.950 | 8.900 | 8.950 | 7.976 | 87,015 |
| 2024-12-12 | 9.000 | 9.050 | 8.950 | 8.950 | 7.976 | 15,343 |
| 2024-12-11 | 8.950 | 9.000 | 8.900 | 8.950 | 7.976 | 46,969 |
| 2024-12-09 | 9.000 | 9.000 | 8.950 | 9.000 | 8.021 | 361,147 |
| 2024-12-06 | 9.100 | 9.150 | 9.000 | 9.000 | 8.021 | 78,126 |
| 2024-12-04 | 9.050 | 9.050 | 8.950 | 9.050 | 8.066 | 56,025 |
| 2024-12-03 | 9.200 | 9.200 | 9.100 | 9.100 | 8.110 | 54,177 |
| 2024-12-02 | 9.150 | 9.200 | 9.100 | 9.200 | 8.199 | 1,313,666 |
| 2024-11-29 | 9.150 | 9.200 | 9.150 | 9.200 | 8.199 | 389,020 |
| 2024-11-28 | 9.150 | 9.200 | 9.100 | 9.150 | 8.155 | 41,334 |
| 2024-11-27 | 9.200 | 9.200 | 9.150 | 9.150 | 8.155 | 14,610 |
| 2024-11-26 | 9.150 | 9.200 | 9.150 | 9.200 | 8.199 | 4,290 |
| 2024-11-25 | 9.150 | 9.150 | 9.100 | 9.150 | 8.155 | 1,020,859 |
| 2024-11-22 | 9.150 | 9.150 | 9.150 | 9.150 | 8.155 | 33,339 |
| 2024-11-21 | 9.100 | 9.100 | 9.050 | 9.050 | 8.066 | 11,925 |
| 2024-11-20 | 9.050 | 9.100 | 9.000 | 9.100 | 8.110 | 21,692 |
| 2024-11-19 | 9.100 | 9.100 | 9.050 | 9.050 | 8.066 | 31,989 |
| 2024-11-18 | 9.100 | 9.150 | 9.100 | 9.100 | 8.110 | 20,124 |
| 2024-11-15 | 9.200 | 9.200 | 9.100 | 9.100 | 8.110 | 45,178 |
| 2024-11-14 | 9.250 | 9.250 | 9.200 | 9.200 | 8.199 | 55,699 |
| 2024-11-13 | 9.200 | 9.250 | 9.150 | 9.250 | 8.244 | 21,741 |
| 2024-11-12 | 9.200 | 9.250 | 9.150 | 9.200 | 8.199 | 52,345 |
| 2024-11-11 | 9.200 | 9.200 | 9.150 | 9.150 | 8.155 | 136,871 |
| 2024-11-08 | 9.200 | 9.250 | 9.200 | 9.250 | 8.244 | 4,713 |
| 2024-11-07 | 9.200 | 9.250 | 9.200 | 9.250 | 8.244 | 51,056 |
| 2024-11-06 | 9.150 | 9.200 | 9.150 | 9.200 | 8.199 | 54,186 |
| 2024-11-05 | 9.200 | 9.250 | 9.150 | 9.200 | 8.199 | 38,701 |
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.