Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 56,200.00 | 59,000.00 | 55,500.00 | 59,000.00 | 34,847.76 | 2,002,880 |
| 2024-05-22 | 58,500.00 | 58,800.00 | 56,500.00 | 57,200.00 | 33,784.61 | 1,715,360 |
| 2024-05-21 | 56,000.00 | 58,000.00 | 55,500.00 | 58,000.00 | 34,257.12 | 2,249,440 |
| 2024-05-20 | 56,000.00 | 57,900.00 | 55,000.00 | 56,900.00 | 33,607.42 | 2,470,240 |
| 2024-05-17 | 55,000.00 | 56,000.00 | 54,000.00 | 55,900.00 | 33,016.78 | 2,184,320 |
| 2024-05-16 | 53,500.00 | 55,900.00 | 53,000.00 | 55,000.00 | 32,485.20 | 2,291,520 |
| 2024-05-15 | 49,900.00 | 52,900.00 | 49,600.00 | 52,900.00 | 31,244.86 | 2,677,440 |
| 2024-05-14 | 49,750.00 | 49,750.00 | 48,450.00 | 49,500.00 | 29,236.68 | 1,935,520 |
| 2024-05-13 | 50,900.00 | 50,900.00 | 48,650.00 | 49,650.00 | 29,325.28 | 2,845,280 |
| 2024-05-10 | 48,400.00 | 50,700.00 | 48,300.00 | 50,000.00 | 29,532.00 | 1,941,120 |
| 2024-05-09 | 48,800.00 | 49,900.00 | 48,050.00 | 48,800.00 | 28,823.23 | 2,155,200 |
| 2024-05-08 | 44,500.00 | 48,000.00 | 44,100.00 | 48,000.00 | 28,350.72 | 3,598,240 |
| 2024-05-07 | 45,500.00 | 45,850.00 | 44,650.00 | 44,900.00 | 26,519.74 | 1,366,080 |
| 2024-05-06 | 44,000.00 | 45,500.00 | 43,400.00 | 45,500.00 | 26,874.12 | 1,802,560 |
| 2024-05-03 | 43,850.00 | 44,250.00 | 43,050.00 | 43,450.00 | 25,663.31 | 1,447,840 |
| 2024-05-02 | 42,950.00 | 43,950.00 | 42,600.00 | 43,750.00 | 25,840.50 | 921,440 |
| 2024-04-26 | 42,450.00 | 43,600.00 | 42,050.00 | 42,950.00 | 25,367.99 | 1,543,200 |
| 2024-04-25 | 44,100.00 | 44,250.00 | 42,600.00 | 42,700.00 | 25,220.33 | 1,238,240 |
| 2024-04-24 | 43,000.00 | 44,650.00 | 42,700.00 | 44,000.00 | 25,988.16 | 1,634,080 |
| 2024-04-23 | 42,800.00 | 43,600.00 | 41,500.00 | 42,500.00 | 25,102.20 | 1,248,160 |
| 2024-04-22 | 43,000.00 | 44,000.00 | 42,000.00 | 42,500.00 | 25,102.20 | 2,684,160 |
| 2024-04-19 | 44,500.00 | 45,000.00 | 43,150.00 | 43,150.00 | 25,486.12 | 3,609,760 |
| 2024-04-17 | 49,800.00 | 50,500.00 | 46,350.00 | 46,350.00 | 27,376.17 | 1,946,240 |
| 2024-04-16 | 46,300.00 | 50,000.00 | 45,950.00 | 49,800.00 | 29,413.87 | 3,956,640 |
| 2024-04-15 | 52,200.00 | 52,800.00 | 49,150.00 | 49,150.00 | 29,029.96 | 3,450,880 |
| 2024-04-12 | 51,600.00 | 53,900.00 | 51,000.00 | 52,800.00 | 31,185.79 | 1,704,320 |
| 2024-04-11 | 50,800.00 | 51,400.00 | 50,000.00 | 51,000.00 | 30,122.64 | 934,880 |
| 2024-04-10 | 50,500.00 | 52,000.00 | 49,800.00 | 51,200.00 | 30,240.77 | 1,509,600 |
| 2024-04-09 | 51,400.00 | 51,400.00 | 49,300.00 | 50,500.00 | 29,827.32 | 1,810,720 |
| 2024-04-08 | 49,300.00 | 52,200.00 | 48,300.00 | 51,500.00 | 30,417.96 | 3,329,760 |
| 2024-04-05 | 47,800.00 | 50,700.00 | 47,450.00 | 49,300.00 | 29,118.55 | 2,736,320 |
| 2024-04-04 | 46,100.00 | 49,200.00 | 44,900.00 | 49,000.00 | 28,941.36 | 3,998,400 |
| 2024-04-03 | 46,200.00 | 47,700.00 | 46,000.00 | 46,000.00 | 27,169.44 | 2,268,800 |
| 2024-04-02 | 46,000.00 | 46,450.00 | 45,500.00 | 46,400.00 | 27,405.70 | 1,068,960 |
| 2024-04-01 | 46,000.00 | 46,900.00 | 45,550.00 | 46,700.00 | 27,582.89 | 1,770,240 |
| 2024-03-29 | 46,800.00 | 46,800.00 | 45,600.00 | 46,400.00 | 27,405.70 | 1,406,080 |
| 2024-03-28 | 46,850.00 | 47,300.00 | 46,300.00 | 46,700.00 | 27,582.89 | 1,177,120 |
| 2024-03-27 | 45,600.00 | 47,800.00 | 45,250.00 | 46,850.00 | 27,671.49 | 3,060,320 |
| 2024-03-26 | 43,650.00 | 45,000.00 | 43,600.00 | 45,000.00 | 26,578.80 | 1,514,400 |
| 2024-03-25 | 44,300.00 | 45,450.00 | 43,500.00 | 43,900.00 | 25,929.10 | 1,442,240 |
| 2024-03-22 | 45,200.00 | 45,200.00 | 43,800.00 | 44,200.00 | 26,106.29 | 2,051,360 |
| 2024-03-21 | 44,250.00 | 45,000.00 | 43,900.00 | 44,500.00 | 26,283.48 | 2,305,760 |
| 2024-03-20 | 43,800.00 | 44,700.00 | 43,550.00 | 44,000.00 | 25,988.16 | 1,831,200 |
| 2024-03-19 | 46,000.00 | 46,000.00 | 43,000.00 | 43,800.00 | 25,870.03 | 1,706,080 |
| 2024-03-18 | 42,500.00 | 44,650.00 | 42,500.00 | 44,650.00 | 26,372.08 | 7,306,720 |
| 2024-03-15 | 40,550.00 | 41,950.00 | 40,050.00 | 41,750.00 | 24,659.22 | 3,232,640 |
| 2024-03-14 | 40,700.00 | 41,150.00 | 40,250.00 | 40,550.00 | 23,950.45 | 1,258,080 |
| 2024-03-13 | 39,700.00 | 40,700.00 | 39,400.00 | 40,700.00 | 24,039.05 | 1,104,160 |
| 2024-03-12 | 39,200.00 | 39,600.00 | 38,950.00 | 39,400.00 | 23,271.22 | 1,126,560 |
| 2024-03-11 | 39,850.00 | 40,050.00 | 39,100.00 | 39,200.00 | 23,153.09 | 913,280 |
| 2024-03-08 | 41,000.00 | 41,100.00 | 39,850.00 | 39,900.00 | 23,566.54 | 1,461,920 |
| 2024-03-07 | 40,350.00 | 40,700.00 | 40,200.00 | 40,650.00 | 24,009.52 | 756,000 |
| 2024-03-06 | 41,450.00 | 41,500.00 | 40,000.00 | 40,550.00 | 23,950.45 | 1,794,720 |
| 2024-03-05 | 41,550.00 | 41,650.00 | 41,000.00 | 41,200.00 | 24,334.37 | 887,200 |
| 2024-03-04 | 42,300.00 | 42,500.00 | 41,300.00 | 41,550.00 | 24,541.09 | 1,807,360 |
| 2024-03-01 | 40,000.00 | 41,300.00 | 39,800.00 | 41,300.00 | 24,393.43 | 2,066,400 |
| 2024-02-29 | 40,500.00 | 40,650.00 | 39,650.00 | 40,200.00 | 23,743.73 | 1,385,760 |
| 2024-02-28 | 40,500.00 | 40,700.00 | 40,000.00 | 40,400.00 | 23,861.86 | 1,004,480 |
| 2024-02-27 | 40,000.00 | 40,700.00 | 39,900.00 | 40,450.00 | 23,891.39 | 804,320 |
| 2024-02-26 | 39,700.00 | 40,000.00 | 39,150.00 | 40,000.00 | 23,625.60 | 1,601,920 |
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.