Dat Phuong JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	28,600.00	28,950.00	28,500.00	28,800.00	16,518.80	738,720
2023-03-09	28,800.00	29,350.00	28,750.00	29,150.00	16,719.55	1,053,440
2023-03-08	27,950.00	28,750.00	27,600.00	28,750.00	16,490.12	868,800
2023-03-07	28,400.00	28,600.00	28,000.00	28,100.00	16,117.30	593,920
2023-03-06	28,300.00	28,700.00	28,000.00	28,350.00	16,260.70	1,100,640
2023-03-03	28,650.00	28,750.00	27,550.00	27,650.00	15,859.20	778,400
2023-03-02	28,900.00	29,000.00	28,500.00	28,600.00	16,404.09	391,360
2023-03-01	27,500.00	28,900.00	27,500.00	28,900.00	16,576.16	610,400
2023-02-28	28,000.00	28,200.00	27,050.00	28,000.00	16,059.95	731,840
2023-02-27	29,000.00	29,000.00	27,550.00	27,550.00	15,801.84	929,120
2023-02-24	30,400.00	30,450.00	29,050.00	29,300.00	16,805.59	642,400
2023-02-23	30,100.00	30,450.00	28,550.00	30,450.00	17,465.19	1,530,720
2023-02-22	31,400.00	31,800.00	30,100.00	30,100.00	17,264.44	2,205,440
2023-02-21	31,800.00	32,400.00	31,400.00	31,800.00	18,239.51	2,173,280
2023-02-20	29,900.00	31,600.00	29,900.00	31,500.00	18,067.44	1,877,440
2023-02-17	30,000.00	30,800.00	29,700.00	29,850.00	17,121.05	1,024,480
2023-02-16	30,400.00	30,400.00	29,500.00	30,200.00	17,321.80	675,360
2023-02-15	28,000.00	30,300.00	28,000.00	29,700.00	17,035.02	1,046,880
2023-02-14	28,450.00	28,750.00	27,500.00	28,600.00	16,404.09	564,160
2023-02-13	30,000.00	30,000.00	28,000.00	28,000.00	16,059.95	2,218,720
2023-02-10	30,950.00	30,950.00	30,050.00	30,100.00	17,264.44	757,920
2023-02-09	30,400.00	31,500.00	30,400.00	30,950.00	17,751.98	742,880
2023-02-08	31,000.00	31,800.00	29,700.00	31,000.00	17,780.66	1,026,080
2023-02-07	31,900.00	32,550.00	30,600.00	30,850.00	17,694.62	1,056,960
2023-02-06	31,750.00	32,000.00	30,500.00	31,750.00	18,210.83	911,520
2023-02-03	31,850.00	32,600.00	31,300.00	31,850.00	18,268.19	1,132,480
2023-02-02	32,500.00	33,100.00	30,750.00	31,350.00	17,981.40	2,685,760
2023-02-01	36,050.00	36,300.00	33,050.00	33,050.00	18,956.47	2,416,480
2023-01-31	34,700.00	35,500.00	33,800.00	35,500.00	20,361.72	1,669,600
2023-01-30	35,200.00	36,700.00	34,800.00	34,800.00	19,960.22	1,717,600
2023-01-27	35,900.00	36,200.00	35,050.00	35,350.00	20,275.68	1,019,520
2023-01-19	33,150.00	35,750.00	33,150.00	35,400.00	20,304.36	2,229,120
2023-01-18	33,900.00	34,000.00	33,200.00	33,450.00	19,185.90	3,350,560
2023-01-17	30,300.00	32,300.00	30,300.00	32,300.00	18,526.30	1,505,920
2023-01-16	30,350.00	30,400.00	29,700.00	30,200.00	17,321.80	554,720
2023-01-13	30,700.00	30,800.00	29,650.00	30,200.00	17,321.80	928,480
2023-01-12	30,000.00	30,300.00	29,100.00	30,200.00	17,321.80	620,480
2023-01-11	30,150.00	30,600.00	29,800.00	30,000.00	17,207.09	824,320
2023-01-10	29,500.00	30,450.00	28,450.00	29,950.00	17,178.41	1,354,880
2023-01-09	29,600.00	29,900.00	29,100.00	29,450.00	16,891.62	523,840
2023-01-06	29,300.00	30,000.00	28,900.00	29,500.00	16,920.30	970,880
2023-01-05	29,900.00	30,000.00	29,000.00	29,500.00	16,920.30	834,720
2023-01-04	30,500.00	31,200.00	29,500.00	29,650.00	17,006.34	844,000
2023-01-03	28,300.00	30,200.00	28,250.00	30,000.00	17,207.09	1,407,840
2022-12-30	27,400.00	28,500.00	26,950.00	28,500.00	16,346.73	748,320
2022-12-29	26,800.00	27,400.00	26,500.00	27,300.00	15,658.45	995,520
2022-12-28	26,750.00	26,850.00	26,000.00	26,800.00	15,371.66	460,480
2022-12-27	25,000.00	26,500.00	25,000.00	26,500.00	15,199.59	584,160
2022-12-26	26,500.00	26,700.00	25,150.00	25,150.00	14,425.27	698,240
2022-12-23	27,050.00	27,200.00	26,350.00	26,950.00	15,457.70	503,200
2022-12-22	28,100.00	28,100.00	26,150.00	27,300.00	15,658.45	513,920
2022-12-21	27,000.00	27,500.00	24,700.00	27,500.00	15,773.16	1,235,200
2022-12-20	28,500.00	28,850.00	26,550.00	26,550.00	15,228.27	1,606,080
2022-12-19	29,500.00	30,700.00	28,500.00	28,500.00	16,346.73	1,341,280
2022-12-16	28,100.00	29,700.00	28,100.00	29,500.00	16,920.30	1,196,000
2022-12-15	29,000.00	29,500.00	28,000.00	29,300.00	16,805.59	861,760
2022-12-14	29,900.00	30,300.00	28,500.00	29,500.00	16,920.30	887,040
2022-12-13	29,000.00	29,600.00	27,000.00	29,600.00	16,977.66	1,760,000
2022-12-12	31,350.00	31,400.00	29,000.00	29,000.00	16,633.52	2,300,320
2022-12-09	30,000.00	31,900.00	29,100.00	31,100.00	17,838.01	1,242,560

← NewerPage 16 of 21 · 1,245 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.