Dat Phuong JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	40,000.00	41,800.00	39,200.00	39,200.00	23,153.09	4,383,840
2023-11-22	39,000.00	39,600.00	38,500.00	39,300.00	23,212.15	1,506,720
2023-11-21	38,550.00	39,200.00	38,350.00	39,000.00	23,034.96	1,142,880
2023-11-20	37,300.00	38,850.00	37,300.00	38,100.00	22,503.39	1,526,080
2023-11-17	40,000.00	40,200.00	38,200.00	38,900.00	22,975.90	2,200,160
2023-11-16	38,350.00	40,000.00	37,950.00	40,000.00	23,625.60	1,845,920
2023-11-15	39,200.00	39,200.00	38,100.00	38,300.00	22,621.51	1,372,960
2023-11-14	38,550.00	39,050.00	37,800.00	38,300.00	22,621.51	1,361,280
2023-11-13	39,000.00	39,000.00	37,500.00	38,450.00	22,710.11	1,462,880
2023-11-10	38,700.00	39,900.00	38,350.00	38,600.00	22,798.71	2,705,120
2023-11-09	38,700.00	39,800.00	38,250.00	39,100.00	23,094.03	2,345,440
2023-11-08	36,250.00	38,750.00	36,200.00	38,700.00	22,857.77	2,173,440
2023-11-07	36,400.00	37,300.00	35,900.00	36,350.00	21,469.77	1,119,200
2023-11-06	36,450.00	36,600.00	35,650.00	36,600.00	21,617.43	1,397,280
2023-11-03	36,700.00	36,700.00	35,600.00	36,000.00	21,263.04	1,383,680
2023-11-02	34,000.00	35,750.00	33,600.00	35,750.00	21,115.38	1,555,520
2023-11-01	33,500.00	33,500.00	31,850.00	33,450.00	19,756.91	1,502,240
2023-10-31	35,000.00	35,000.00	33,100.00	33,500.00	19,786.44	1,126,240
2023-10-30	34,700.00	35,500.00	34,500.00	34,500.00	20,377.08	1,148,480
2023-10-27	34,450.00	35,200.00	32,600.00	34,700.00	20,495.21	1,428,160
2023-10-26	35,000.00	35,000.00	33,300.00	34,000.00	20,081.76	2,567,360
2023-10-25	35,500.00	36,550.00	35,500.00	35,800.00	21,144.91	1,300,000
2023-10-24	35,600.00	35,750.00	34,850.00	35,500.00	20,967.72	697,920
2023-10-23	35,900.00	36,100.00	35,000.00	35,050.00	20,701.93	800,800
2023-10-20	34,100.00	35,700.00	33,600.00	35,700.00	21,085.85	1,569,280
2023-10-19	33,500.00	34,450.00	32,450.00	33,800.00	19,963.63	1,262,560
2023-10-18	35,700.00	35,950.00	32,900.00	33,500.00	19,786.44	1,995,040
2023-10-17	38,100.00	38,100.00	35,350.00	35,350.00	20,879.13	1,197,600
2023-10-16	39,200.00	39,200.00	37,600.00	37,600.00	22,208.07	1,255,200
2023-10-13	38,000.00	39,000.00	37,050.00	38,900.00	22,975.90	1,563,360
2023-10-12	38,900.00	39,400.00	38,250.00	38,700.00	22,857.77	958,560
2023-10-11	37,900.00	38,550.00	36,800.00	38,550.00	22,769.17	1,793,120
2023-10-10	37,800.00	38,200.00	37,500.00	37,700.00	22,267.13	1,253,440
2023-10-09	37,000.00	37,700.00	36,850.00	37,250.00	22,001.34	1,294,240
2023-10-06	35,850.00	37,000.00	34,600.00	37,000.00	21,853.68	989,760
2023-10-05	36,300.00	37,000.00	35,400.00	35,800.00	21,144.91	847,040
2023-10-04	34,350.00	36,400.00	34,350.00	35,800.00	21,144.91	1,339,680
2023-10-03	37,600.00	37,800.00	35,250.00	35,250.00	20,820.06	2,029,600
2023-10-02	37,200.00	38,450.00	36,900.00	37,900.00	22,385.26	765,760
2023-09-29	37,400.00	37,800.00	36,650.00	37,200.00	21,971.81	1,072,480
2023-09-28	37,500.00	37,500.00	36,400.00	36,700.00	21,676.49	820,480
2023-09-27	35,850.00	37,500.00	35,000.00	37,500.00	22,149.00	1,285,760
2023-09-26	37,500.00	38,800.00	35,900.00	35,900.00	21,203.98	2,304,800
2023-09-25	39,400.00	40,800.00	38,350.00	38,350.00	22,651.05	1,656,960
2023-09-22	42,700.00	43,900.00	41,200.00	41,200.00	24,334.37	3,037,440
2023-09-21	45,250.00	45,250.00	44,250.00	44,250.00	26,135.82	1,501,600
2023-09-20	42,800.00	45,000.00	42,800.00	45,000.00	26,578.80	1,425,920
2023-09-19	44,000.00	44,200.00	42,300.00	42,800.00	25,279.39	2,026,240
2023-09-18	44,000.00	44,900.00	43,700.00	43,850.00	25,899.57	1,401,600
2023-09-15	44,000.00	44,250.00	43,000.00	44,000.00	25,988.16	1,276,640
2023-09-14	44,700.00	45,250.00	43,300.00	43,700.00	25,810.97	1,559,680
2023-09-13	45,800.00	46,750.00	44,600.00	45,000.00	26,578.80	1,892,480
2023-09-12	43,900.00	45,450.00	43,250.00	45,450.00	26,844.59	1,737,280
2023-09-11	46,900.00	46,900.00	43,750.00	43,750.00	25,840.50	3,029,920
2023-09-08	46,150.00	47,800.00	46,000.00	46,300.00	27,346.63	1,310,560
2023-09-07	43,800.00	46,150.00	43,700.00	46,150.00	27,258.04	4,248,800
2023-09-06	42,300.00	43,200.00	41,650.00	43,150.00	25,486.12	1,780,000
2023-09-05	42,900.00	42,900.00	41,800.00	42,300.00	24,984.07	1,210,560
2023-08-31	41,450.00	42,500.00	41,450.00	42,300.00	24,984.07	2,009,440
2023-08-30	41,100.00	41,550.00	40,800.00	41,250.00	24,363.90	1,313,120

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.