Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 51,000.00 | 52,900.00 | 50,600.00 | 51,500.00 | 29,538.83 | 1,854,880 |
| 2022-09-14 | 49,000.00 | 51,500.00 | 49,000.00 | 50,800.00 | 29,137.33 | 1,912,640 |
| 2022-09-13 | 51,200.00 | 51,500.00 | 49,700.00 | 50,200.00 | 28,793.19 | 1,715,840 |
| 2022-09-12 | 51,900.00 | 51,900.00 | 50,400.00 | 51,200.00 | 29,366.76 | 2,043,040 |
| 2022-09-09 | 50,000.00 | 52,100.00 | 48,200.00 | 51,000.00 | 29,252.05 | 3,098,720 |
| 2022-09-08 | 50,600.00 | 51,000.00 | 49,350.00 | 49,400.00 | 28,334.33 | 2,004,320 |
| 2022-09-07 | 48,400.00 | 51,800.00 | 48,050.00 | 50,300.00 | 28,850.55 | 5,617,760 |
| 2022-09-06 | 47,800.00 | 48,700.00 | 47,000.00 | 48,450.00 | 27,789.44 | 2,449,280 |
| 2022-09-05 | 46,100.00 | 47,650.00 | 46,100.00 | 47,100.00 | 27,015.12 | 1,419,520 |
| 2022-08-31 | 45,950.00 | 46,900.00 | 45,600.00 | 46,250.00 | 26,527.59 | 587,680 |
| 2022-08-30 | 46,450.00 | 47,900.00 | 45,500.00 | 46,000.00 | 26,384.20 | 1,041,440 |
| 2022-08-29 | 46,300.00 | 46,500.00 | 44,850.00 | 46,200.00 | 26,498.91 | 1,505,280 |
| 2022-08-26 | 47,400.00 | 48,750.00 | 47,200.00 | 47,300.00 | 27,129.84 | 1,513,600 |
| 2022-08-25 | 47,000.00 | 47,500.00 | 46,300.00 | 47,300.00 | 27,129.84 | 1,157,440 |
| 2022-08-24 | 47,050.00 | 47,200.00 | 46,300.00 | 46,800.00 | 26,843.05 | 701,120 |
| 2022-08-23 | 45,000.00 | 46,900.00 | 44,800.00 | 46,900.00 | 26,900.41 | 821,280 |
| 2022-08-22 | 46,500.00 | 46,900.00 | 45,050.00 | 45,150.00 | 25,896.66 | 1,606,240 |
| 2022-08-19 | 47,000.00 | 48,400.00 | 46,200.00 | 47,000.00 | 26,957.77 | 1,483,360 |
| 2022-08-18 | 48,150.00 | 48,350.00 | 47,000.00 | 47,000.00 | 26,957.77 | 1,452,000 |
| 2022-08-17 | 48,000.00 | 49,800.00 | 47,900.00 | 48,150.00 | 27,617.37 | 1,787,040 |
| 2022-08-16 | 48,100.00 | 48,800.00 | 48,000.00 | 48,000.00 | 27,531.34 | 1,032,480 |
| 2022-08-15 | 47,450.00 | 48,200.00 | 47,100.00 | 47,850.00 | 27,445.30 | 1,049,760 |
| 2022-08-12 | 46,700.00 | 47,550.00 | 46,500.00 | 46,900.00 | 26,900.41 | 1,228,160 |
| 2022-08-11 | 49,500.00 | 49,500.00 | 46,700.00 | 46,700.00 | 26,785.70 | 2,151,040 |
| 2022-08-10 | 48,000.00 | 49,600.00 | 47,900.00 | 48,800.00 | 27,990.19 | 1,131,520 |
| 2022-08-09 | 48,750.00 | 48,900.00 | 47,700.00 | 48,500.00 | 27,818.12 | 1,194,880 |
| 2022-08-08 | 48,000.00 | 49,200.00 | 47,550.00 | 48,750.00 | 27,961.51 | 1,542,240 |
| 2022-08-05 | 48,000.00 | 48,900.00 | 47,000.00 | 48,050.00 | 27,560.02 | 1,389,440 |
| 2022-08-04 | 46,500.00 | 48,450.00 | 45,600.00 | 48,000.00 | 27,531.34 | 2,075,360 |
| 2022-08-03 | 44,400.00 | 46,500.00 | 44,000.00 | 46,400.00 | 26,613.63 | 1,816,320 |
| 2022-08-02 | 45,700.00 | 46,500.00 | 44,100.00 | 45,000.00 | 25,810.63 | 2,001,600 |
| 2022-08-01 | 44,950.00 | 46,500.00 | 44,600.00 | 45,500.00 | 26,097.41 | 1,531,040 |
| 2022-07-29 | 43,400.00 | 44,950.00 | 43,350.00 | 44,250.00 | 25,380.45 | 2,086,240 |
| 2022-07-28 | 42,600.00 | 44,600.00 | 42,600.00 | 43,350.00 | 24,864.24 | 2,255,360 |
| 2022-07-27 | 40,100.00 | 42,000.00 | 40,100.00 | 42,000.00 | 24,089.92 | 847,840 |
| 2022-07-26 | 40,450.00 | 41,500.00 | 40,450.00 | 40,500.00 | 23,229.57 | 791,840 |
| 2022-07-25 | 41,800.00 | 41,800.00 | 40,500.00 | 40,550.00 | 23,258.24 | 1,115,680 |
| 2022-07-22 | 43,300.00 | 43,300.00 | 42,000.00 | 42,000.00 | 24,089.92 | 1,201,760 |
| 2022-07-21 | 41,000.00 | 43,350.00 | 40,600.00 | 43,250.00 | 24,806.88 | 2,514,880 |
| 2022-07-20 | 41,000.00 | 41,700.00 | 40,550.00 | 40,550.00 | 23,258.24 | 976,800 |
| 2022-07-19 | 41,000.00 | 41,350.00 | 39,750.00 | 40,100.00 | 23,000.14 | 1,105,760 |
| 2022-07-18 | 40,600.00 | 42,500.00 | 40,600.00 | 41,400.00 | 23,745.78 | 944,160 |
| 2022-07-15 | 40,900.00 | 41,750.00 | 40,250.00 | 40,500.00 | 23,229.57 | 1,277,760 |
| 2022-07-14 | 39,500.00 | 41,000.00 | 39,300.00 | 40,900.00 | 23,458.99 | 1,198,080 |
| 2022-07-13 | 41,350.00 | 41,500.00 | 40,000.00 | 40,500.00 | 23,229.57 | 1,661,120 |
| 2022-07-12 | 38,900.00 | 41,400.00 | 37,800.00 | 41,300.00 | 23,688.42 | 1,874,240 |
| 2022-07-11 | 38,900.00 | 40,000.00 | 38,350.00 | 38,900.00 | 22,311.85 | 980,480 |
| 2022-07-08 | 37,650.00 | 39,250.00 | 37,100.00 | 39,250.00 | 22,512.60 | 2,022,080 |
| 2022-07-07 | 37,100.00 | 39,200.00 | 36,500.00 | 36,700.00 | 21,050.00 | 1,714,880 |
| 2022-07-06 | 39,200.00 | 41,350.00 | 39,200.00 | 39,200.00 | 22,483.93 | 2,654,080 |
| 2022-07-05 | 45,300.00 | 45,600.00 | 42,150.00 | 42,150.00 | 24,175.96 | 1,638,720 |
| 2022-07-04 | 46,500.00 | 46,800.00 | 45,100.00 | 45,300.00 | 25,982.70 | 738,560 |
| 2022-07-01 | 48,700.00 | 48,700.00 | 45,300.00 | 45,300.00 | 25,982.70 | 2,164,000 |
| 2022-06-30 | 49,900.00 | 50,800.00 | 46,900.00 | 48,700.00 | 27,932.84 | 1,177,920 |
| 2022-06-29 | 51,500.00 | 51,900.00 | 50,000.00 | 50,000.00 | 28,678.48 | 740,640 |
| 2022-06-28 | 49,000.00 | 52,400.00 | 48,500.00 | 52,400.00 | 30,055.04 | 1,420,960 |
| 2022-06-27 | 48,800.00 | 49,500.00 | 47,300.00 | 49,000.00 | 28,104.91 | 733,440 |
| 2022-06-24 | 50,000.00 | 50,500.00 | 48,700.00 | 48,700.00 | 27,932.84 | 801,600 |
| 2022-06-23 | 48,500.00 | 50,000.00 | 47,150.00 | 50,000.00 | 28,678.48 | 582,720 |
| 2022-06-22 | 46,000.00 | 48,000.00 | 45,750.00 | 48,000.00 | 27,531.34 | 644,640 |
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.