Dat Phuong JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	40,600.00	41,700.00	40,350.00	40,850.00	24,127.65	1,528,000
2023-08-28	39,750.00	40,350.00	39,750.00	40,350.00	23,832.33	993,920
2023-08-25	40,050.00	40,500.00	39,600.00	39,700.00	23,448.41	873,760
2023-08-24	38,600.00	40,150.00	38,250.00	40,050.00	23,655.13	1,426,080
2023-08-23	39,400.00	39,400.00	38,600.00	38,600.00	22,798.71	774,240
2023-08-22	39,000.00	39,300.00	37,200.00	39,000.00	23,034.96	1,260,000
2023-08-21	39,000.00	39,400.00	37,700.00	39,000.00	23,034.96	1,653,120
2023-08-18	41,950.00	42,000.00	39,150.00	39,150.00	23,123.56	4,050,240
2023-08-17	42,350.00	43,500.00	42,050.00	42,050.00	24,836.41	1,496,000
2023-08-16	43,650.00	43,650.00	42,500.00	42,750.00	25,249.86	1,666,880
2023-08-15	43,600.00	43,900.00	42,850.00	43,650.00	25,781.44	1,302,080
2023-08-14	44,000.00	44,000.00	43,150.00	43,600.00	25,751.91	1,602,080
2023-08-11	41,100.00	42,900.00	41,000.00	42,900.00	25,338.46	3,410,720
2023-08-10	40,750.00	41,900.00	40,500.00	41,050.00	24,245.77	1,584,480
2023-08-09	41,200.00	41,550.00	40,650.00	40,700.00	24,039.05	1,937,920
2023-08-08	42,900.00	42,900.00	41,500.00	41,550.00	24,541.09	1,699,200
2023-08-07	43,000.00	43,300.00	42,300.00	42,500.00	25,102.20	1,230,400
2023-08-04	42,000.00	42,800.00	41,500.00	42,500.00	25,102.20	1,712,960
2023-08-03	42,350.00	42,800.00	41,600.00	41,700.00	24,629.69	1,801,280
2023-08-02	42,100.00	42,950.00	42,100.00	42,450.00	25,072.67	1,531,200
2023-08-01	42,000.00	43,900.00	41,500.00	41,900.00	24,747.82	3,785,600
2023-07-31	40,550.00	41,500.00	39,650.00	41,500.00	24,511.56	3,436,480
2023-07-28	40,900.00	41,300.00	40,000.00	40,550.00	23,950.45	2,340,960
2023-07-27	41,400.00	42,050.00	40,000.00	41,000.00	24,216.24	2,542,080
2023-07-26	40,000.00	41,500.00	39,800.00	41,400.00	24,452.50	1,735,040
2023-07-25	40,500.00	40,600.00	39,550.00	40,000.00	23,625.60	2,936,000
2023-07-24	42,000.00	42,000.00	40,250.00	40,500.00	23,920.92	1,548,480
2023-07-21	40,000.00	41,900.00	39,700.00	40,950.00	24,186.71	2,048,320
2023-07-20	39,000.00	40,400.00	38,900.00	39,900.00	23,566.54	2,699,680
2023-07-19	39,900.00	40,000.00	39,000.00	39,000.00	23,034.96	1,899,200
2023-07-18	39,300.00	40,900.00	38,600.00	40,000.00	23,625.60	2,746,400
2023-07-17	39,300.00	39,900.00	38,800.00	39,300.00	23,212.15	2,532,160
2023-07-14	38,700.00	39,950.00	38,400.00	39,300.00	23,212.15	3,951,840
2023-07-13	36,000.00	37,650.00	35,800.00	37,650.00	22,237.60	2,183,200
2023-07-12	34,800.00	35,200.00	34,250.00	35,200.00	20,790.53	2,138,240
2023-07-11	34,500.00	35,350.00	34,300.00	34,800.00	20,554.27	1,987,200
2023-07-10	34,800.00	35,400.00	34,500.00	34,600.00	20,436.15	2,407,360
2023-07-07	32,700.00	34,250.00	32,500.00	34,250.00	20,229.42	1,818,080
2023-07-06	33,450.00	33,450.00	32,650.00	32,850.00	19,402.53	1,025,440
2023-07-05	33,900.00	34,000.00	33,300.00	33,300.00	19,668.31	995,520
2023-07-04	33,500.00	33,800.00	33,250.00	33,500.00	19,786.44	656,480
2023-07-03	32,750.00	33,500.00	32,500.00	33,500.00	19,786.44	937,280
2023-06-30	33,000.00	33,200.00	32,600.00	32,600.00	19,254.87	1,081,760
2023-06-29	33,800.00	33,850.00	33,000.00	33,000.00	19,491.12	1,204,320
2023-06-28	34,500.00	34,700.00	33,700.00	33,900.00	20,022.70	1,250,080
2023-06-27	33,950.00	34,200.00	33,550.00	34,200.00	20,199.89	1,024,000
2023-06-26	34,400.00	34,400.00	33,250.00	33,950.00	20,052.23	2,608,640
2023-06-23	34,900.00	35,350.00	34,250.00	34,400.00	20,318.02	1,693,920
2023-06-22	34,900.00	35,050.00	34,500.00	34,900.00	20,613.34	1,804,480
2023-06-21	33,300.00	34,500.00	33,200.00	34,500.00	20,377.08	2,361,440
2023-06-20	32,400.00	33,350.00	32,400.00	33,200.00	19,609.25	799,840
2023-06-19	32,500.00	33,000.00	32,250.00	32,400.00	19,136.74	1,051,680
2023-06-16	32,600.00	33,150.00	32,250.00	32,300.00	19,077.67	1,448,160
2023-06-15	32,900.00	33,100.00	32,350.00	32,450.00	19,166.27	1,284,640
2023-06-14	34,100.00	34,200.00	33,200.00	33,200.00	19,609.25	1,103,040
2023-06-13	35,000.00	35,400.00	34,450.00	34,600.00	19,845.51	1,296,480
2023-06-12	33,950.00	35,100.00	33,700.00	34,750.00	19,931.54	2,620,640
2023-06-09	33,900.00	34,000.00	33,150.00	33,800.00	19,386.65	1,174,240
2023-06-08	34,350.00	35,900.00	33,700.00	33,700.00	19,329.29	2,566,400
2023-06-07	34,000.00	34,550.00	34,000.00	34,250.00	19,644.76	1,515,200

← NewerPage 14 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.