Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 27,650.00 | 28,700.00 | 26,850.00 | 26,850.00 | 26,850.00 | 539,300 |
| 2026-07-21 | 28,600.00 | 28,700.00 | 27,600.00 | 28,200.00 | 28,200.00 | 435,800 |
| 2026-07-20 | 30,100.00 | 30,850.00 | 28,200.00 | 28,200.00 | 28,200.00 | 389,200 |
| 2026-07-17 | 31,900.00 | 31,900.00 | 30,100.00 | 30,100.00 | 30,100.00 | 418,600 |
| 2026-07-16 | 31,500.00 | 32,250.00 | 29,750.00 | 31,700.00 | 31,700.00 | 485,500 |
| 2026-07-15 | 33,650.00 | 33,650.00 | 31,900.00 | 31,900.00 | 31,900.00 | 311,500 |
| 2026-07-14 | 33,000.00 | 33,650.00 | 32,700.00 | 33,650.00 | 33,650.00 | 238,100 |
| 2026-07-13 | 33,800.00 | 34,100.00 | 32,800.00 | 33,000.00 | 33,000.00 | 393,600 |
| 2026-07-10 | 32,400.00 | 34,400.00 | 32,400.00 | 33,800.00 | 33,800.00 | 381,900 |
| 2026-07-09 | 33,300.00 | 33,950.00 | 32,900.00 | 32,900.00 | 32,900.00 | 459,200 |
| 2026-07-08 | 34,150.00 | 34,500.00 | 33,750.00 | 33,850.00 | 33,850.00 | 322,100 |
| 2026-07-07 | 33,500.00 | 34,450.00 | 33,250.00 | 34,450.00 | 34,450.00 | 463,600 |
| 2026-07-06 | 35,600.00 | 35,600.00 | 33,150.00 | 34,500.00 | 34,500.00 | 1,912,200 |
| 2026-07-03 | 36,900.00 | 36,900.00 | 35,000.00 | 35,600.00 | 35,600.00 | 1,099,500 |
| 2026-07-02 | 37,650.00 | 37,750.00 | 37,200.00 | 37,200.00 | 37,200.00 | 403,700 |
| 2026-07-01 | 37,600.00 | 38,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | 413,200 |
| 2026-06-30 | 38,000.00 | 38,450.00 | 37,550.00 | 38,100.00 | 38,100.00 | 324,700 |
| 2026-06-29 | 37,350.00 | 38,200.00 | 37,250.00 | 38,100.00 | 38,100.00 | 338,900 |
| 2026-06-26 | 38,250.00 | 38,250.00 | 37,200.00 | 37,200.00 | 37,200.00 | 343,700 |
| 2026-06-25 | 38,600.00 | 38,600.00 | 38,000.00 | 38,250.00 | 38,250.00 | 175,200 |
| 2026-06-24 | 38,600.00 | 39,200.00 | 37,950.00 | 38,600.00 | 38,600.00 | 375,700 |
| 2026-06-23 | 39,150.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | 268,400 |
| 2026-06-22 | 39,300.00 | 39,600.00 | 38,750.00 | 39,500.00 | 39,500.00 | 365,800 |
| 2026-06-19 | 39,900.00 | 40,350.00 | 39,550.00 | 39,600.00 | 39,600.00 | 374,600 |
| 2026-06-18 | 40,600.00 | 40,600.00 | 39,800.00 | 40,400.00 | 40,400.00 | 314,300 |
| 2026-06-17 | 40,550.00 | 41,000.00 | 39,850.00 | 40,600.00 | 40,600.00 | 455,800 |
| 2026-06-16 | 39,550.00 | 40,650.00 | 39,500.00 | 40,600.00 | 40,600.00 | 417,200 |
| 2026-06-15 | 39,600.00 | 39,700.00 | 39,300.00 | 39,600.00 | 39,600.00 | 188,700 |
| 2026-06-12 | 39,150.00 | 39,550.00 | 39,150.00 | 39,450.00 | 39,450.00 | 167,200 |
| 2026-06-11 | 39,350.00 | 39,650.00 | 39,000.00 | 39,450.00 | 39,450.00 | 174,800 |
| 2026-06-10 | 38,759.00 | 39,349.99 | 38,611.25 | 39,349.99 | 39,349.99 | 299,200 |
| 2026-06-09 | 39,500.00 | 39,900.00 | 39,200.00 | 39,300.00 | 38,709.76 | 194,936 |
| 2026-06-08 | 39,850.00 | 39,950.00 | 39,300.00 | 39,950.00 | 39,350.00 | 303,881 |
| 2026-06-05 | 40,650.00 | 40,650.00 | 40,100.00 | 40,550.00 | 39,940.99 | 152,652 |
| 2026-06-04 | 40,800.00 | 40,800.00 | 40,200.00 | 40,750.00 | 40,137.99 | 200,300 |
| 2026-06-03 | 40,000.00 | 40,950.00 | 39,500.00 | 40,950.00 | 40,334.98 | 255,414 |
| 2026-06-02 | 40,650.00 | 40,650.00 | 39,100.00 | 40,350.00 | 39,743.99 | 458,532 |
| 2026-06-01 | 40,450.00 | 40,750.00 | 40,350.00 | 40,650.00 | 40,039.49 | 132,045 |
| 2026-05-29 | 40,350.00 | 40,450.00 | 40,000.00 | 40,450.00 | 39,842.49 | 215,977 |
| 2026-05-28 | 40,500.00 | 40,650.00 | 40,000.00 | 40,500.00 | 39,891.74 | 292,610 |
| 2026-05-27 | 40,950.00 | 40,950.00 | 40,450.00 | 40,700.00 | 40,088.74 | 225,656 |
| 2026-05-26 | 40,700.00 | 41,200.00 | 40,250.00 | 40,950.00 | 40,334.98 | 321,621 |
| 2026-05-25 | 40,050.00 | 40,600.00 | 40,000.00 | 40,600.00 | 39,990.24 | 254,891 |
| 2026-05-22 | 40,600.00 | 40,650.00 | 39,750.00 | 40,650.00 | 40,039.49 | 325,952 |
| 2026-05-21 | 40,050.00 | 40,900.00 | 39,400.00 | 40,900.00 | 40,285.73 | 348,129 |
| 2026-05-20 | 40,300.00 | 40,500.00 | 38,500.00 | 39,500.00 | 38,906.76 | 696,848 |
| 2026-05-19 | 41,400.00 | 41,450.00 | 40,450.00 | 40,500.00 | 39,891.74 | 418,320 |
| 2026-05-18 | 40,150.00 | 41,400.00 | 39,250.00 | 41,400.00 | 40,778.22 | 830,727 |
| 2026-05-15 | 40,800.00 | 41,400.00 | 40,000.00 | 40,100.00 | 39,497.75 | 668,642 |
| 2026-05-14 | 40,900.00 | 41,250.00 | 40,600.00 | 40,650.00 | 40,039.49 | 644,977 |
| 2026-05-13 | 41,150.00 | 41,400.00 | 40,650.00 | 41,000.00 | 40,384.23 | 518,503 |
| 2026-05-12 | 41,700.00 | 42,300.00 | 41,100.00 | 41,100.00 | 40,482.73 | 737,377 |
| 2026-05-11 | 43,000.00 | 43,000.00 | 41,500.00 | 41,700.00 | 41,073.72 | 1,078,526 |
| 2026-05-08 | 42,600.00 | 43,000.00 | 41,000.00 | 43,000.00 | 42,354.19 | 1,463,283 |
| 2026-05-07 | 45,000.00 | 45,450.00 | 43,000.00 | 43,000.00 | 42,354.19 | 1,555,956 |
| 2026-05-06 | 44,200.00 | 44,800.00 | 43,800.00 | 44,450.00 | 43,782.42 | 708,948 |
| 2026-05-05 | 44,500.00 | 44,750.00 | 43,850.00 | 44,100.00 | 43,437.67 | 459,562 |
| 2026-05-04 | 44,500.00 | 45,000.00 | 43,750.00 | 44,700.00 | 44,028.66 | 671,661 |
| 2026-04-29 | 44,150.00 | 45,800.00 | 44,150.00 | 44,750.00 | 44,077.91 | 975,108 |
| 2026-04-28 | 44,600.00 | 44,950.00 | 43,750.00 | 44,550.00 | 43,880.91 | 758,116 |
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.