Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 41,850.00 | 41,850.00 | 39,850.00 | 40,000.00 | 23,625.60 | 2,190,240 |
| 2024-02-22 | 42,200.00 | 42,300.00 | 41,300.00 | 41,900.00 | 24,747.82 | 953,280 |
| 2024-02-21 | 42,000.00 | 42,900.00 | 41,800.00 | 42,200.00 | 24,925.01 | 1,591,680 |
| 2024-02-20 | 41,500.00 | 42,000.00 | 40,750.00 | 42,000.00 | 24,806.88 | 1,482,880 |
| 2024-02-19 | 41,200.00 | 41,450.00 | 40,650.00 | 41,050.00 | 24,245.77 | 1,288,640 |
| 2024-02-16 | 41,500.00 | 41,950.00 | 41,350.00 | 41,350.00 | 24,422.97 | 792,160 |
| 2024-02-15 | 41,800.00 | 41,800.00 | 41,200.00 | 41,700.00 | 24,629.69 | 1,052,800 |
| 2024-02-07 | 41,350.00 | 41,850.00 | 40,900.00 | 41,700.00 | 24,629.69 | 872,960 |
| 2024-02-06 | 41,500.00 | 41,700.00 | 41,150.00 | 41,350.00 | 24,422.97 | 997,760 |
| 2024-02-05 | 41,150.00 | 41,700.00 | 40,700.00 | 41,500.00 | 24,511.56 | 1,422,720 |
| 2024-02-02 | 40,700.00 | 41,800.00 | 40,700.00 | 41,100.00 | 24,275.31 | 2,627,040 |
| 2024-02-01 | 39,650.00 | 40,500.00 | 39,550.00 | 40,500.00 | 23,920.92 | 1,236,320 |
| 2024-01-31 | 39,900.00 | 40,800.00 | 39,650.00 | 39,650.00 | 23,418.88 | 2,285,440 |
| 2024-01-30 | 39,000.00 | 39,500.00 | 38,700.00 | 39,500.00 | 23,330.28 | 617,280 |
| 2024-01-29 | 38,900.00 | 39,300.00 | 38,700.00 | 39,000.00 | 23,034.96 | 408,640 |
| 2024-01-26 | 38,850.00 | 39,200.00 | 38,700.00 | 38,750.00 | 22,887.30 | 533,920 |
| 2024-01-25 | 39,300.00 | 39,500.00 | 38,800.00 | 38,800.00 | 22,916.83 | 376,000 |
| 2024-01-24 | 39,600.00 | 39,900.00 | 39,200.00 | 39,300.00 | 23,212.15 | 722,080 |
| 2024-01-23 | 39,000.00 | 39,600.00 | 38,900.00 | 39,450.00 | 23,300.75 | 1,188,000 |
| 2024-01-22 | 39,200.00 | 39,300.00 | 38,500.00 | 39,000.00 | 23,034.96 | 687,200 |
| 2024-01-19 | 39,400.00 | 39,650.00 | 38,850.00 | 39,200.00 | 23,153.09 | 720,800 |
| 2024-01-18 | 39,000.00 | 39,400.00 | 38,600.00 | 39,100.00 | 23,094.03 | 799,680 |
| 2024-01-17 | 38,900.00 | 39,900.00 | 38,900.00 | 39,000.00 | 23,034.96 | 846,880 |
| 2024-01-16 | 37,800.00 | 38,700.00 | 37,800.00 | 38,700.00 | 22,857.77 | 529,760 |
| 2024-01-15 | 38,600.00 | 38,800.00 | 37,800.00 | 38,100.00 | 22,503.39 | 1,023,200 |
| 2024-01-12 | 39,000.00 | 39,000.00 | 38,100.00 | 38,400.00 | 22,680.58 | 1,835,360 |
| 2024-01-11 | 39,800.00 | 39,950.00 | 39,000.00 | 39,450.00 | 23,300.75 | 972,640 |
| 2024-01-10 | 40,100.00 | 40,450.00 | 39,300.00 | 39,800.00 | 23,507.47 | 1,490,080 |
| 2024-01-09 | 40,550.00 | 40,650.00 | 40,100.00 | 40,200.00 | 23,743.73 | 1,229,920 |
| 2024-01-08 | 41,100.00 | 41,200.00 | 40,350.00 | 40,400.00 | 23,861.86 | 1,407,360 |
| 2024-01-05 | 39,400.00 | 41,200.00 | 39,400.00 | 40,600.00 | 23,979.99 | 2,695,200 |
| 2024-01-04 | 39,450.00 | 40,000.00 | 39,000.00 | 39,600.00 | 23,389.35 | 1,425,760 |
| 2024-01-03 | 39,000.00 | 39,600.00 | 38,600.00 | 39,400.00 | 23,271.22 | 797,440 |
| 2024-01-02 | 39,750.00 | 39,800.00 | 38,650.00 | 39,000.00 | 23,034.96 | 1,056,800 |
| 2023-12-29 | 39,800.00 | 39,800.00 | 39,000.00 | 39,650.00 | 23,418.88 | 771,200 |
| 2023-12-28 | 39,000.00 | 39,600.00 | 39,000.00 | 39,400.00 | 23,271.22 | 955,040 |
| 2023-12-27 | 39,100.00 | 39,350.00 | 38,850.00 | 39,200.00 | 23,153.09 | 691,520 |
| 2023-12-26 | 39,000.00 | 39,450.00 | 38,900.00 | 39,100.00 | 23,094.03 | 608,640 |
| 2023-12-25 | 38,600.00 | 39,100.00 | 38,400.00 | 38,950.00 | 23,005.43 | 807,520 |
| 2023-12-22 | 38,400.00 | 38,800.00 | 38,300.00 | 38,600.00 | 22,798.71 | 591,840 |
| 2023-12-21 | 38,300.00 | 38,450.00 | 37,950.00 | 38,400.00 | 22,680.58 | 515,040 |
| 2023-12-20 | 38,000.00 | 38,550.00 | 38,000.00 | 38,400.00 | 22,680.58 | 399,840 |
| 2023-12-19 | 37,800.00 | 38,200.00 | 37,300.00 | 38,000.00 | 22,444.32 | 720,800 |
| 2023-12-18 | 38,650.00 | 38,650.00 | 37,850.00 | 37,850.00 | 22,355.73 | 555,040 |
| 2023-12-15 | 38,250.00 | 38,650.00 | 38,000.00 | 38,300.00 | 22,621.51 | 673,760 |
| 2023-12-14 | 39,300.00 | 39,350.00 | 38,200.00 | 38,200.00 | 22,562.45 | 784,640 |
| 2023-12-13 | 39,400.00 | 39,750.00 | 38,900.00 | 39,000.00 | 23,034.96 | 1,185,440 |
| 2023-12-12 | 39,350.00 | 39,800.00 | 39,300.00 | 39,300.00 | 23,212.15 | 536,000 |
| 2023-12-11 | 39,900.00 | 39,900.00 | 39,100.00 | 39,500.00 | 23,330.28 | 555,360 |
| 2023-12-08 | 39,900.00 | 39,900.00 | 39,000.00 | 39,700.00 | 23,448.41 | 1,224,480 |
| 2023-12-07 | 41,000.00 | 41,000.00 | 39,100.00 | 39,700.00 | 23,448.41 | 1,751,040 |
| 2023-12-06 | 40,000.00 | 40,900.00 | 39,700.00 | 40,850.00 | 24,127.65 | 1,348,320 |
| 2023-12-05 | 40,000.00 | 40,150.00 | 39,500.00 | 39,800.00 | 23,507.47 | 1,200,480 |
| 2023-12-04 | 39,000.00 | 40,500.00 | 38,900.00 | 40,000.00 | 23,625.60 | 1,991,040 |
| 2023-12-01 | 38,800.00 | 38,800.00 | 37,850.00 | 38,400.00 | 22,680.58 | 774,240 |
| 2023-11-30 | 38,550.00 | 39,100.00 | 38,350.00 | 38,500.00 | 22,739.64 | 1,007,680 |
| 2023-11-29 | 38,750.00 | 39,000.00 | 38,300.00 | 38,700.00 | 22,857.77 | 788,960 |
| 2023-11-28 | 38,000.00 | 38,400.00 | 37,000.00 | 38,400.00 | 22,680.58 | 1,391,360 |
| 2023-11-27 | 39,200.00 | 40,100.00 | 38,000.00 | 38,000.00 | 22,444.32 | 1,711,200 |
| 2023-11-24 | 39,200.00 | 39,500.00 | 37,600.00 | 39,200.00 | 23,153.09 | 1,750,720 |
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.