Dat Phuong JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	34,000.00	34,550.00	34,000.00	34,250.00	19,644.76	1,515,200
2023-06-06	33,300.00	33,850.00	32,950.00	33,800.00	19,386.65	1,578,560
2023-06-05	34,400.00	34,400.00	33,250.00	33,400.00	19,157.22	2,049,280
2023-06-02	34,900.00	34,900.00	33,900.00	34,000.00	19,501.36	1,697,280
2023-06-01	34,200.00	35,000.00	33,700.00	34,000.00	19,501.36	1,551,360
2023-05-31	33,600.00	34,500.00	33,500.00	34,000.00	19,501.36	2,125,120
2023-05-30	34,150.00	34,150.00	33,000.00	33,400.00	19,157.22	1,880,320
2023-05-29	33,100.00	34,150.00	32,900.00	33,800.00	19,386.65	2,548,640
2023-05-26	31,650.00	32,900.00	31,550.00	32,700.00	18,755.72	2,487,360
2023-05-25	30,250.00	31,850.00	30,250.00	31,400.00	18,010.08	998,400
2023-05-24	31,450.00	31,950.00	31,350.00	31,600.00	18,124.80	1,068,960
2023-05-23	31,850.00	31,850.00	31,250.00	31,350.00	17,981.40	1,018,240
2023-05-22	30,900.00	32,100.00	30,900.00	31,650.00	18,153.48	1,213,280
2023-05-19	30,600.00	31,100.00	30,400.00	30,800.00	17,665.94	708,320
2023-05-18	30,450.00	30,900.00	30,200.00	30,600.00	17,551.23	1,206,400
2023-05-17	31,600.00	31,700.00	30,150.00	30,150.00	17,293.12	2,718,400
2023-05-16	31,400.00	31,900.00	31,400.00	31,600.00	18,124.80	1,430,240
2023-05-15	32,850.00	33,100.00	31,400.00	31,400.00	18,010.08	2,734,560
2023-05-12	32,300.00	33,300.00	32,300.00	32,750.00	18,784.40	1,745,440
2023-05-11	33,150.00	33,300.00	32,450.00	32,500.00	18,641.01	1,628,960
2023-05-10	32,400.00	33,000.00	32,050.00	32,700.00	18,755.72	1,769,120
2023-05-09	31,800.00	32,800.00	31,800.00	32,050.00	18,382.90	1,458,240
2023-05-08	31,700.00	32,350.00	31,400.00	31,600.00	18,124.80	1,414,560
2023-05-05	32,400.00	32,450.00	31,300.00	31,450.00	18,038.76	2,075,040
2023-05-04	31,900.00	32,800.00	31,700.00	32,350.00	18,554.97	1,672,480
2023-04-28	31,500.00	32,550.00	31,300.00	31,950.00	18,325.55	1,892,160
2023-04-27	31,700.00	32,450.00	31,400.00	31,450.00	18,038.76	2,272,000
2023-04-26	29,900.00	31,700.00	29,700.00	31,700.00	18,182.15	4,358,240
2023-04-25	29,400.00	30,250.00	29,300.00	29,650.00	17,006.34	1,718,560
2023-04-24	29,250.00	29,650.00	28,800.00	29,300.00	16,805.59	625,440
2023-04-21	29,350.00	29,600.00	28,800.00	29,200.00	16,748.23	733,120
2023-04-20	29,500.00	29,500.00	28,500.00	29,250.00	16,776.91	530,720
2023-04-19	30,150.00	30,200.00	29,200.00	29,200.00	16,748.23	762,720
2023-04-18	29,450.00	30,100.00	29,000.00	30,050.00	17,235.76	1,116,800
2023-04-17	28,700.00	29,450.00	28,100.00	29,450.00	16,891.62	875,040
2023-04-14	30,600.00	30,700.00	28,600.00	28,600.00	16,404.09	1,938,240
2023-04-13	31,000.00	31,500.00	30,350.00	30,350.00	17,407.84	1,726,240
2023-04-12	29,300.00	31,000.00	28,850.00	31,000.00	17,780.66	3,708,640
2023-04-11	28,100.00	29,200.00	28,050.00	29,200.00	16,748.23	960,160
2023-04-10	29,200.00	29,600.00	28,450.00	28,450.00	16,318.05	1,411,200
2023-04-07	29,250.00	29,450.00	28,550.00	29,000.00	16,633.52	1,281,600
2023-04-06	30,300.00	30,750.00	29,000.00	29,150.00	16,719.55	2,097,920
2023-04-05	29,400.00	30,250.00	29,200.00	30,000.00	17,207.09	1,463,040
2023-04-04	29,500.00	29,650.00	29,250.00	29,350.00	16,834.27	1,203,840
2023-04-03	29,150.00	29,700.00	28,900.00	29,500.00	16,920.30	2,456,640
2023-03-31	27,750.00	28,350.00	27,700.00	28,300.00	16,232.02	1,351,360
2023-03-30	27,700.00	28,350.00	27,700.00	27,750.00	15,916.55	1,073,600
2023-03-29	27,700.00	27,700.00	27,350.00	27,500.00	15,773.16	423,360
2023-03-28	28,100.00	28,200.00	27,650.00	27,650.00	15,859.20	801,760
2023-03-27	27,300.00	27,950.00	27,250.00	27,850.00	15,973.91	711,040
2023-03-24	27,050.00	27,450.00	26,950.00	27,300.00	15,658.45	944,960
2023-03-23	26,900.00	26,900.00	26,650.00	26,800.00	15,371.66	376,000
2023-03-22	26,700.00	27,050.00	26,700.00	26,900.00	15,429.02	328,640
2023-03-21	26,700.00	26,850.00	26,200.00	26,700.00	15,314.31	459,680
2023-03-20	27,300.00	27,600.00	26,300.00	26,300.00	15,084.88	808,640
2023-03-17	27,900.00	27,900.00	27,100.00	27,150.00	15,572.41	423,680
2023-03-16	27,700.00	28,000.00	27,100.00	27,400.00	15,715.81	733,760
2023-03-15	27,650.00	28,300.00	27,000.00	28,200.00	16,174.66	1,229,280
2023-03-14	27,950.00	28,050.00	26,400.00	26,600.00	15,256.95	1,215,200
2023-03-13	27,800.00	28,550.00	27,800.00	27,850.00	15,973.91	882,560

← NewerPage 15 of 21 · 1,250 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.