Dat Phuong JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	47,100.00	50,000.00	45,450.00	45,800.00	26,269.48	1,081,920
2022-06-20	50,900.00	53,000.00	48,850.00	48,850.00	28,018.87	1,004,320
2022-06-17	51,000.00	53,400.00	50,000.00	52,500.00	30,112.40	981,920
2022-06-16	54,700.00	55,500.00	53,400.00	53,400.00	30,628.61	798,880
2022-06-15	52,500.00	54,000.00	50,000.00	53,700.00	30,800.68	1,125,120
2022-06-14	51,600.00	53,900.00	50,600.00	53,100.00	29,882.97	1,518,080
2022-06-13	54,000.00	56,000.00	53,100.00	53,100.00	29,882.97	1,559,040
2022-06-10	58,900.00	60,400.00	57,000.00	57,000.00	32,077.77	1,235,040
2022-06-09	60,000.00	60,500.00	58,800.00	59,800.00	33,653.52	1,017,120
2022-06-08	56,000.00	58,800.00	55,900.00	58,800.00	33,090.75	1,915,520
2022-06-07	55,000.00	55,900.00	53,500.00	55,000.00	30,952.23	1,033,600
2022-06-06	56,400.00	57,900.00	55,000.00	55,000.00	30,952.23	1,315,360
2022-06-03	56,000.00	57,000.00	55,100.00	56,500.00	31,796.38	680,800
2022-06-02	57,500.00	57,500.00	55,500.00	56,800.00	31,965.21	1,268,640
2022-06-01	55,200.00	57,000.00	54,100.00	57,000.00	32,077.77	1,071,360
2022-05-31	57,400.00	57,700.00	55,100.00	55,900.00	31,458.72	1,043,360
2022-05-30	57,000.00	57,700.00	55,000.00	57,500.00	32,359.15	1,142,080
2022-05-27	55,000.00	57,500.00	54,800.00	57,000.00	32,077.77	1,288,320
2022-05-26	54,900.00	55,900.00	54,000.00	54,800.00	30,839.68	915,200
2022-05-25	52,700.00	54,900.00	51,500.00	54,500.00	30,670.85	1,059,520
2022-05-24	50,000.00	52,400.00	48,700.00	52,400.00	29,489.04	639,680
2022-05-23	52,000.00	52,500.00	48,200.00	50,900.00	28,644.88	794,400
2022-05-20	50,800.00	52,500.00	49,500.00	51,800.00	29,151.37	1,102,720
2022-05-19	47,350.00	51,200.00	47,350.00	50,300.00	28,307.22	645,760
2022-05-18	50,400.00	51,500.00	49,600.00	50,800.00	28,588.61	537,920
2022-05-17	46,400.00	49,600.00	44,800.00	49,600.00	27,913.29	1,040,160
2022-05-16	48,100.00	50,000.00	44,900.00	46,400.00	26,112.43	922,400
2022-05-13	50,700.00	50,700.00	47,200.00	47,200.00	26,562.64	1,113,600
2022-05-12	53,600.00	54,500.00	50,700.00	50,700.00	28,532.33	609,760
2022-05-11	54,900.00	56,000.00	52,000.00	54,500.00	30,670.85	902,880
2022-05-10	48,100.00	54,000.00	48,100.00	54,000.00	30,389.46	1,160,640
2022-05-09	52,000.00	54,000.00	51,200.00	51,200.00	28,813.71	1,079,360
2022-05-06	57,700.00	59,000.00	55,000.00	55,000.00	30,952.23	656,640
2022-05-05	61,000.00	61,300.00	57,500.00	59,000.00	33,203.30	1,045,120
2022-05-04	61,500.00	62,900.00	59,400.00	59,500.00	33,484.69	890,720
2022-04-29	57,000.00	61,500.00	56,700.00	61,500.00	34,610.22	1,169,760
2022-04-28	58,000.00	60,400.00	57,700.00	57,800.00	32,527.98	1,221,120
2022-04-27	53,500.00	57,700.00	53,000.00	57,700.00	32,471.70	1,399,680
2022-04-26	47,700.00	54,000.00	47,200.00	54,000.00	30,389.46	1,293,280
2022-04-25	54,500.00	55,400.00	50,700.00	50,700.00	28,532.33	918,560
2022-04-22	54,000.00	56,000.00	50,300.00	54,500.00	30,670.85	1,187,680
2022-04-21	52,000.00	55,600.00	51,600.00	54,000.00	30,389.46	2,030,560
2022-04-20	56,000.00	59,700.00	55,400.00	55,400.00	31,177.34	1,798,880
2022-04-19	64,000.00	65,000.00	59,500.00	59,500.00	33,484.69	1,675,840
2022-04-18	68,000.00	68,000.00	63,900.00	63,900.00	35,960.87	1,580,800
2022-04-15	68,800.00	69,400.00	67,200.00	68,700.00	38,662.15	1,332,160
2022-04-14	71,500.00	72,800.00	68,500.00	68,600.00	38,605.87	1,085,120
2022-04-13	66,800.00	71,800.00	64,500.00	71,800.00	40,406.73	1,271,840
2022-04-12	74,200.00	74,200.00	67,500.00	67,500.00	37,986.83	1,227,200
2022-04-08	72,800.00	73,800.00	70,600.00	72,500.00	40,800.67	1,346,240
2022-04-07	77,100.00	77,100.00	72,600.00	72,800.00	40,969.50	1,613,760
2022-04-06	75,300.00	78,000.00	75,000.00	77,500.00	43,614.51	1,038,560
2022-04-05	75,000.00	78,600.00	74,000.00	76,700.00	43,164.29	2,203,200
2022-04-04	80,300.00	80,300.00	76,900.00	76,900.00	43,276.85	1,845,920
2022-04-01	79,000.00	80,500.00	78,000.00	80,300.00	45,190.26	1,409,920
2022-03-31	77,200.00	80,500.00	76,100.00	79,000.00	44,458.66	1,959,360
2022-03-30	80,000.00	80,900.00	76,000.00	77,200.00	43,445.68	2,468,640
2022-03-29	83,900.00	83,900.00	81,000.00	81,000.00	45,584.20	1,855,040
2022-03-28	84,000.00	84,200.00	80,400.00	83,200.00	46,822.28	2,493,280
2022-03-25	84,500.00	86,500.00	84,200.00	85,500.00	48,116.65	1,601,600

← NewerPage 19 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.