Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 28,900.00 | 30,550.00 | 28,700.00 | 30,000.00 | 17,207.09 | 1,727,840 |
| 2022-12-07 | 29,000.00 | 30,800.00 | 28,200.00 | 28,700.00 | 16,461.45 | 1,419,680 |
| 2022-12-06 | 28,250.00 | 30,250.00 | 27,150.00 | 29,000.00 | 16,633.52 | 2,807,360 |
| 2022-12-05 | 28,900.00 | 29,400.00 | 28,000.00 | 28,300.00 | 16,232.02 | 1,623,040 |
| 2022-12-02 | 26,600.00 | 28,900.00 | 26,600.00 | 28,600.00 | 16,404.09 | 1,367,200 |
| 2022-12-01 | 30,800.00 | 30,800.00 | 27,500.00 | 27,500.00 | 15,773.16 | 1,370,720 |
| 2022-11-30 | 26,750.00 | 29,100.00 | 26,400.00 | 29,100.00 | 16,690.87 | 1,475,520 |
| 2022-11-29 | 28,000.00 | 28,000.00 | 25,900.00 | 27,200.00 | 15,601.09 | 1,528,480 |
| 2022-11-28 | 26,800.00 | 26,850.00 | 26,600.00 | 26,850.00 | 15,400.34 | 752,800 |
| 2022-11-25 | 24,500.00 | 25,100.00 | 24,000.00 | 25,100.00 | 14,396.60 | 1,181,920 |
| 2022-11-24 | 21,450.00 | 23,500.00 | 21,300.00 | 23,500.00 | 13,478.88 | 1,103,520 |
| 2022-11-23 | 22,600.00 | 22,850.00 | 21,850.00 | 22,000.00 | 12,618.53 | 842,080 |
| 2022-11-22 | 23,300.00 | 23,900.00 | 22,350.00 | 22,800.00 | 13,077.39 | 2,143,680 |
| 2022-11-21 | 22,300.00 | 22,350.00 | 21,400.00 | 22,350.00 | 12,819.28 | 706,400 |
| 2022-11-18 | 20,300.00 | 21,500.00 | 18,950.00 | 20,900.00 | 11,987.60 | 1,250,240 |
| 2022-11-17 | 20,600.00 | 20,900.00 | 19,850.00 | 20,300.00 | 11,643.46 | 677,280 |
| 2022-11-16 | 17,250.00 | 19,750.00 | 17,250.00 | 19,750.00 | 11,328.00 | 2,257,600 |
| 2022-11-15 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 10,611.04 | 232,000 |
| 2022-11-14 | 19,950.00 | 20,700.00 | 19,850.00 | 19,850.00 | 11,385.36 | 580,160 |
| 2022-11-11 | 24,350.00 | 24,350.00 | 21,300.00 | 21,300.00 | 12,217.03 | 817,280 |
| 2022-11-10 | 23,600.00 | 24,400.00 | 22,900.00 | 22,900.00 | 13,134.74 | 859,360 |
| 2022-11-09 | 24,200.00 | 24,950.00 | 24,000.00 | 24,600.00 | 14,109.81 | 684,160 |
| 2022-11-08 | 21,200.00 | 23,900.00 | 21,200.00 | 23,900.00 | 13,708.31 | 576,000 |
| 2022-11-07 | 24,500.00 | 24,500.00 | 22,550.00 | 22,550.00 | 12,933.99 | 1,589,600 |
| 2022-11-04 | 25,950.00 | 26,000.00 | 24,200.00 | 24,200.00 | 13,880.38 | 1,718,560 |
| 2022-11-03 | 25,700.00 | 27,400.00 | 25,400.00 | 26,000.00 | 14,912.81 | 845,440 |
| 2022-11-02 | 26,000.00 | 26,400.00 | 25,700.00 | 25,950.00 | 14,884.13 | 624,320 |
| 2022-11-01 | 26,300.00 | 26,600.00 | 25,900.00 | 25,950.00 | 14,884.13 | 723,040 |
| 2022-10-31 | 25,900.00 | 26,100.00 | 24,500.00 | 25,800.00 | 14,798.09 | 1,358,720 |
| 2022-10-28 | 25,000.00 | 25,700.00 | 24,500.00 | 25,700.00 | 14,740.74 | 1,816,800 |
| 2022-10-27 | 21,700.00 | 24,050.00 | 21,700.00 | 24,050.00 | 13,794.35 | 965,920 |
| 2022-10-26 | 24,200.00 | 24,700.00 | 22,500.00 | 22,500.00 | 12,905.31 | 1,345,920 |
| 2022-10-25 | 24,500.00 | 27,000.00 | 24,150.00 | 24,150.00 | 13,851.70 | 1,723,360 |
| 2022-10-24 | 27,650.00 | 27,700.00 | 25,950.00 | 25,950.00 | 14,884.13 | 908,640 |
| 2022-10-21 | 29,900.00 | 29,900.00 | 27,900.00 | 27,900.00 | 16,002.59 | 1,579,200 |
| 2022-10-20 | 31,200.00 | 31,350.00 | 29,850.00 | 30,000.00 | 17,207.09 | 915,040 |
| 2022-10-19 | 32,050.00 | 32,500.00 | 31,250.00 | 31,250.00 | 17,924.05 | 782,400 |
| 2022-10-18 | 33,000.00 | 33,800.00 | 32,000.00 | 32,050.00 | 18,382.90 | 822,080 |
| 2022-10-17 | 32,100.00 | 32,400.00 | 31,300.00 | 32,000.00 | 18,354.23 | 691,040 |
| 2022-10-14 | 32,000.00 | 32,600.00 | 31,500.00 | 32,400.00 | 18,583.65 | 1,316,960 |
| 2022-10-13 | 30,900.00 | 31,900.00 | 30,800.00 | 31,350.00 | 17,981.40 | 738,880 |
| 2022-10-12 | 29,600.00 | 31,350.00 | 28,000.00 | 30,800.00 | 17,665.94 | 1,278,400 |
| 2022-10-11 | 31,650.00 | 31,650.00 | 29,550.00 | 29,550.00 | 16,948.98 | 1,232,800 |
| 2022-10-10 | 29,700.00 | 31,750.00 | 28,300.00 | 31,750.00 | 18,210.83 | 1,364,000 |
| 2022-10-07 | 31,000.00 | 31,750.00 | 29,700.00 | 29,700.00 | 17,035.02 | 2,082,720 |
| 2022-10-06 | 34,800.00 | 34,800.00 | 31,900.00 | 31,900.00 | 18,296.87 | 1,172,000 |
| 2022-10-05 | 33,100.00 | 34,300.00 | 32,550.00 | 34,300.00 | 19,673.43 | 1,206,080 |
| 2022-10-04 | 34,800.00 | 35,450.00 | 32,100.00 | 32,100.00 | 18,411.58 | 1,191,200 |
| 2022-10-03 | 35,850.00 | 37,800.00 | 34,450.00 | 34,450.00 | 19,759.47 | 1,184,800 |
| 2022-09-30 | 36,500.00 | 37,050.00 | 33,950.00 | 37,000.00 | 21,222.07 | 1,899,680 |
| 2022-09-29 | 39,500.00 | 40,000.00 | 36,500.00 | 36,500.00 | 20,935.29 | 816,320 |
| 2022-09-28 | 39,200.00 | 41,000.00 | 37,750.00 | 38,700.00 | 22,197.14 | 1,425,440 |
| 2022-09-27 | 40,500.00 | 40,950.00 | 39,550.00 | 39,600.00 | 22,713.35 | 850,880 |
| 2022-09-26 | 41,100.00 | 42,450.00 | 40,250.00 | 40,250.00 | 23,086.17 | 2,169,920 |
| 2022-09-23 | 44,500.00 | 45,600.00 | 43,250.00 | 43,250.00 | 24,806.88 | 1,092,960 |
| 2022-09-22 | 44,300.00 | 44,950.00 | 43,300.00 | 44,400.00 | 25,466.49 | 1,089,280 |
| 2022-09-21 | 43,500.00 | 46,400.00 | 43,500.00 | 44,950.00 | 25,781.95 | 890,560 |
| 2022-09-20 | 45,650.00 | 46,000.00 | 42,450.00 | 45,000.00 | 25,810.63 | 2,250,240 |
| 2022-09-19 | 49,000.00 | 49,000.00 | 45,600.00 | 45,600.00 | 26,154.77 | 3,729,600 |
| 2022-09-16 | 51,400.00 | 51,500.00 | 49,000.00 | 49,000.00 | 28,104.91 | 2,374,880 |
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.