Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 49,200.00 | 52,000.00 | 48,800.00 | 51,800.00 | 31,127.24 | 2,167,200 |
| 2024-08-15 | 48,750.00 | 49,200.00 | 48,050.00 | 48,800.00 | 29,324.51 | 989,760 |
| 2024-08-14 | 50,000.00 | 50,100.00 | 48,900.00 | 49,800.00 | 29,925.42 | 951,040 |
| 2024-08-12 | 48,600.00 | 49,750.00 | 48,600.00 | 49,600.00 | 29,805.24 | 1,094,240 |
| 2024-08-09 | 48,250.00 | 49,000.00 | 47,900.00 | 48,700.00 | 29,264.42 | 1,098,400 |
| 2024-08-08 | 47,700.00 | 49,500.00 | 47,000.00 | 47,900.00 | 28,783.69 | 1,074,240 |
| 2024-08-07 | 47,900.00 | 48,000.00 | 46,600.00 | 47,950.00 | 28,813.73 | 771,520 |
| 2024-08-06 | 47,000.00 | 47,750.00 | 45,600.00 | 47,750.00 | 28,693.55 | 986,400 |
| 2024-08-05 | 46,900.00 | 48,400.00 | 45,600.00 | 45,600.00 | 27,401.59 | 1,484,480 |
| 2024-08-02 | 46,500.00 | 49,250.00 | 46,000.00 | 49,000.00 | 29,444.69 | 1,409,120 |
| 2024-08-01 | 51,800.00 | 52,100.00 | 48,200.00 | 48,200.00 | 28,963.96 | 2,528,960 |
| 2024-07-31 | 51,800.00 | 52,500.00 | 51,100.00 | 51,800.00 | 31,127.24 | 844,960 |
| 2024-07-30 | 52,200.00 | 52,900.00 | 51,000.00 | 51,600.00 | 31,007.06 | 1,270,080 |
| 2024-07-29 | 51,900.00 | 52,800.00 | 51,200.00 | 52,100.00 | 31,307.52 | 903,840 |
| 2024-07-26 | 50,400.00 | 51,900.00 | 50,100.00 | 51,700.00 | 31,067.15 | 1,319,840 |
| 2024-07-25 | 50,000.00 | 50,600.00 | 49,250.00 | 50,400.00 | 30,285.97 | 787,840 |
| 2024-07-24 | 49,000.00 | 51,500.00 | 47,300.00 | 50,700.00 | 30,466.24 | 1,653,600 |
| 2024-07-23 | 53,000.00 | 53,100.00 | 49,050.00 | 49,050.00 | 29,474.74 | 2,216,800 |
| 2024-07-22 | 55,400.00 | 56,000.00 | 52,200.00 | 52,700.00 | 31,668.07 | 3,109,120 |
| 2024-07-19 | 57,200.00 | 57,900.00 | 55,600.00 | 56,100.00 | 33,711.17 | 1,439,520 |
| 2024-07-18 | 56,400.00 | 57,200.00 | 55,000.00 | 57,200.00 | 34,372.17 | 1,719,520 |
| 2024-07-17 | 60,500.00 | 60,500.00 | 55,900.00 | 56,400.00 | 33,891.44 | 3,584,800 |
| 2024-07-16 | 60,100.00 | 62,400.00 | 59,600.00 | 60,100.00 | 36,114.81 | 3,303,840 |
| 2024-07-15 | 58,700.00 | 59,900.00 | 58,600.00 | 59,800.00 | 35,934.54 | 1,106,240 |
| 2024-07-12 | 59,900.00 | 61,000.00 | 57,700.00 | 58,600.00 | 35,213.45 | 2,476,160 |
| 2024-07-11 | 60,400.00 | 61,500.00 | 59,000.00 | 59,900.00 | 35,994.63 | 2,374,400 |
| 2024-07-10 | 59,900.00 | 60,400.00 | 58,500.00 | 59,900.00 | 35,994.63 | 2,626,080 |
| 2024-07-09 | 59,500.00 | 60,600.00 | 59,000.00 | 59,700.00 | 35,874.45 | 2,160,000 |
| 2024-07-08 | 58,300.00 | 59,300.00 | 57,800.00 | 59,100.00 | 35,513.90 | 1,694,080 |
| 2024-07-05 | 56,600.00 | 58,500.00 | 56,300.00 | 57,700.00 | 34,672.63 | 1,953,440 |
| 2024-07-04 | 56,900.00 | 57,400.00 | 56,100.00 | 56,600.00 | 34,011.62 | 759,360 |
| 2024-07-03 | 56,700.00 | 56,900.00 | 56,100.00 | 56,300.00 | 33,831.35 | 1,027,200 |
| 2024-07-02 | 55,500.00 | 56,500.00 | 55,400.00 | 56,500.00 | 33,951.53 | 1,292,160 |
| 2024-07-01 | 54,100.00 | 55,900.00 | 53,600.00 | 55,700.00 | 33,470.80 | 1,685,600 |
| 2024-06-28 | 56,800.00 | 56,900.00 | 53,500.00 | 54,100.00 | 32,509.34 | 1,574,880 |
| 2024-06-27 | 56,400.00 | 57,400.00 | 55,700.00 | 56,700.00 | 34,071.71 | 1,739,520 |
| 2024-06-26 | 56,500.00 | 57,100.00 | 55,100.00 | 56,800.00 | 34,131.80 | 1,524,000 |
| 2024-06-25 | 57,500.00 | 57,500.00 | 55,300.00 | 56,900.00 | 34,191.90 | 1,626,880 |
| 2024-06-24 | 60,500.00 | 60,500.00 | 56,700.00 | 56,700.00 | 34,071.71 | 3,211,520 |
| 2024-06-21 | 60,500.00 | 62,000.00 | 59,900.00 | 60,900.00 | 36,595.54 | 2,147,520 |
| 2024-06-20 | 59,200.00 | 60,000.00 | 57,800.00 | 60,000.00 | 36,054.72 | 2,498,720 |
| 2024-06-19 | 60,500.00 | 60,500.00 | 58,000.00 | 59,800.00 | 35,934.54 | 1,551,040 |
| 2024-06-18 | 58,700.00 | 60,200.00 | 58,400.00 | 59,800.00 | 35,934.54 | 1,712,800 |
| 2024-06-17 | 58,000.00 | 59,400.00 | 57,000.00 | 58,700.00 | 35,273.54 | 3,183,040 |
| 2024-06-14 | 62,000.00 | 62,500.00 | 57,700.00 | 57,700.00 | 34,672.63 | 2,537,280 |
| 2024-06-13 | 60,000.00 | 62,800.00 | 59,600.00 | 62,000.00 | 37,256.55 | 2,580,160 |
| 2024-06-12 | 58,000.00 | 59,500.00 | 57,700.00 | 59,300.00 | 35,634.08 | 2,113,280 |
| 2024-06-11 | 58,000.00 | 59,000.00 | 57,200.00 | 58,000.00 | 34,852.90 | 1,313,600 |
| 2024-06-10 | 58,000.00 | 59,900.00 | 58,000.00 | 58,500.00 | 34,552.44 | 1,744,800 |
| 2024-06-07 | 58,000.00 | 59,000.00 | 57,600.00 | 58,400.00 | 34,493.38 | 1,400,640 |
| 2024-06-06 | 58,600.00 | 58,700.00 | 57,100.00 | 58,000.00 | 34,257.12 | 1,679,040 |
| 2024-06-05 | 59,500.00 | 61,000.00 | 57,900.00 | 58,600.00 | 34,611.51 | 2,244,480 |
| 2024-06-04 | 57,400.00 | 59,500.00 | 56,900.00 | 59,000.00 | 34,847.76 | 2,865,120 |
| 2024-06-03 | 58,700.00 | 59,000.00 | 57,400.00 | 57,700.00 | 34,079.93 | 1,869,920 |
| 2024-05-31 | 58,200.00 | 59,000.00 | 57,500.00 | 58,100.00 | 34,316.19 | 1,328,800 |
| 2024-05-30 | 57,300.00 | 58,900.00 | 54,500.00 | 58,700.00 | 34,670.57 | 2,725,920 |
| 2024-05-29 | 57,900.00 | 59,700.00 | 56,500.00 | 57,700.00 | 34,079.93 | 2,692,320 |
| 2024-05-28 | 57,000.00 | 58,400.00 | 56,600.00 | 57,700.00 | 34,079.93 | 1,547,360 |
| 2024-05-27 | 54,100.00 | 56,900.00 | 53,700.00 | 56,900.00 | 33,607.42 | 1,743,520 |
| 2024-05-24 | 57,500.00 | 58,000.00 | 54,900.00 | 54,900.00 | 32,426.14 | 3,233,440 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 600.0000 VND |
| 2025-06-11 | 1,600.0000 VND |
| 2024-06-11 | 1,000.0000 VND |
| 2023-06-14 | 1,000.0000 VND |
| 2022-06-15 | 1,000.0000 VND |
| 2021-07-14 | 1,400.0000 VND |
| 2020-05-22 | 1,000.0004 VND |
| 2019-05-08 | 750.0011 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.