Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 81,000.00 | 85,000.00 | 81,000.00 | 85,000.00 | 47,835.27 | 2,241,920 |
| 2022-03-23 | 80,400.00 | 82,000.00 | 79,200.00 | 82,000.00 | 46,146.96 | 2,347,680 |
| 2022-03-22 | 79,900.00 | 82,100.00 | 79,000.00 | 80,500.00 | 45,302.81 | 1,694,400 |
| 2022-03-21 | 83,100.00 | 83,100.00 | 80,100.00 | 80,600.00 | 45,359.09 | 2,426,080 |
| 2022-03-18 | 84,000.00 | 85,100.00 | 82,400.00 | 83,200.00 | 46,822.28 | 1,868,800 |
| 2022-03-17 | 82,000.00 | 83,800.00 | 80,500.00 | 83,200.00 | 46,822.28 | 1,718,880 |
| 2022-03-16 | 79,500.00 | 83,000.00 | 79,500.00 | 81,500.00 | 45,865.58 | 1,615,840 |
| 2022-03-15 | 80,500.00 | 81,500.00 | 78,900.00 | 79,500.00 | 44,740.04 | 1,030,880 |
| 2022-03-14 | 79,800.00 | 81,500.00 | 76,700.00 | 80,000.00 | 45,021.43 | 2,021,280 |
| 2022-03-11 | 78,000.00 | 82,500.00 | 76,500.00 | 80,500.00 | 45,302.81 | 3,104,960 |
| 2022-03-10 | 79,400.00 | 79,400.00 | 76,000.00 | 77,500.00 | 43,614.51 | 1,492,640 |
| 2022-03-09 | 72,700.00 | 78,500.00 | 71,000.00 | 78,400.00 | 44,121.00 | 2,946,720 |
| 2022-03-08 | 72,900.00 | 76,400.00 | 71,000.00 | 73,700.00 | 41,475.99 | 2,813,120 |
| 2022-03-07 | 70,500.00 | 73,800.00 | 69,500.00 | 73,800.00 | 41,532.27 | 2,406,400 |
| 2022-03-04 | 66,000.00 | 69,300.00 | 65,500.00 | 69,300.00 | 38,999.81 | 2,683,200 |
| 2022-03-03 | 65,000.00 | 65,800.00 | 64,200.00 | 64,800.00 | 36,467.36 | 680,800 |
| 2022-03-02 | 63,100.00 | 64,500.00 | 63,000.00 | 64,200.00 | 36,129.70 | 748,160 |
| 2022-03-01 | 64,100.00 | 64,900.00 | 60,400.00 | 63,000.00 | 35,454.37 | 1,912,480 |
| 2022-02-28 | 65,800.00 | 65,900.00 | 64,200.00 | 64,900.00 | 36,523.63 | 904,960 |
| 2022-02-25 | 66,800.00 | 67,800.00 | 66,600.00 | 66,600.00 | 37,480.34 | 1,126,400 |
| 2022-02-24 | 67,900.00 | 68,200.00 | 63,400.00 | 66,700.00 | 37,536.62 | 1,683,840 |
| 2022-02-23 | 64,100.00 | 68,400.00 | 64,100.00 | 68,000.00 | 38,268.21 | 1,620,160 |
| 2022-02-22 | 64,000.00 | 65,000.00 | 62,100.00 | 65,000.00 | 36,579.91 | 1,494,080 |
| 2022-02-21 | 66,000.00 | 66,900.00 | 65,000.00 | 65,500.00 | 36,861.29 | 1,707,680 |
| 2022-02-18 | 60,100.00 | 65,100.00 | 60,100.00 | 65,100.00 | 36,636.19 | 1,735,040 |
| 2022-02-17 | 61,300.00 | 61,800.00 | 60,500.00 | 60,900.00 | 34,272.56 | 1,455,840 |
| 2022-02-16 | 59,800.00 | 61,900.00 | 59,500.00 | 61,300.00 | 34,497.67 | 1,235,840 |
| 2022-02-15 | 57,400.00 | 59,800.00 | 57,400.00 | 59,300.00 | 33,372.13 | 1,132,640 |
| 2022-02-14 | 58,700.00 | 61,000.00 | 58,600.00 | 59,500.00 | 33,484.69 | 1,120,480 |
| 2022-02-11 | 58,100.00 | 61,500.00 | 58,100.00 | 61,400.00 | 34,553.95 | 1,295,360 |
| 2022-02-10 | 54,100.00 | 57,600.00 | 54,100.00 | 57,600.00 | 32,415.43 | 2,301,600 |
| 2022-02-09 | 54,500.00 | 55,500.00 | 53,500.00 | 53,900.00 | 30,333.19 | 1,242,080 |
| 2022-02-08 | 54,000.00 | 56,500.00 | 54,000.00 | 55,000.00 | 30,952.23 | 1,478,880 |
| 2022-02-07 | 58,500.00 | 58,500.00 | 54,000.00 | 54,000.00 | 30,389.46 | 1,865,280 |
| 2022-01-28 | 57,000.00 | 58,000.00 | 53,900.00 | 58,000.00 | 32,640.54 | 3,045,120 |
| 2022-01-27 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 32,584.26 | 601,920 |
| 2022-01-26 | 68,000.00 | 68,000.00 | 62,200.00 | 62,200.00 | 35,004.16 | 812,640 |
| 2022-01-25 | 69,100.00 | 69,100.00 | 64,700.00 | 66,800.00 | 37,592.89 | 1,127,040 |
| 2022-01-24 | 70,400.00 | 71,800.00 | 66,300.00 | 69,300.00 | 38,999.81 | 758,080 |
| 2022-01-21 | 70,900.00 | 72,000.00 | 69,100.00 | 70,400.00 | 39,618.86 | 830,240 |
| 2022-01-20 | 66,400.00 | 70,900.00 | 65,000.00 | 69,900.00 | 39,337.47 | 925,280 |
| 2022-01-19 | 63,400.00 | 70,000.00 | 63,400.00 | 66,400.00 | 37,367.78 | 989,600 |
| 2022-01-18 | 70,500.00 | 72,800.00 | 67,900.00 | 67,900.00 | 38,211.94 | 1,175,520 |
| 2022-01-17 | 75,000.00 | 76,000.00 | 69,900.00 | 73,000.00 | 41,082.05 | 854,560 |
| 2022-01-14 | 68,500.00 | 76,000.00 | 68,500.00 | 74,500.00 | 41,926.20 | 1,276,640 |
| 2022-01-13 | 78,500.00 | 78,600.00 | 73,100.00 | 73,100.00 | 41,138.33 | 1,435,040 |
| 2022-01-12 | 77,800.00 | 79,900.00 | 74,400.00 | 78,500.00 | 44,177.28 | 1,799,040 |
| 2022-01-11 | 81,900.00 | 82,000.00 | 78,500.00 | 80,000.00 | 45,021.43 | 1,498,560 |
| 2022-01-10 | 84,000.00 | 85,200.00 | 80,000.00 | 81,500.00 | 45,865.58 | 1,884,320 |
| 2022-01-07 | 80,100.00 | 85,000.00 | 79,000.00 | 85,000.00 | 47,835.27 | 1,644,480 |
| 2022-01-06 | 79,900.00 | 82,500.00 | 79,500.00 | 80,000.00 | 45,021.43 | 1,307,040 |
| 2022-01-05 | 75,500.00 | 80,000.00 | 75,100.00 | 79,700.00 | 44,852.60 | 2,830,560 |
| 2022-01-04 | 75,000.00 | 76,000.00 | 73,500.00 | 75,000.00 | 42,207.59 | 1,760,800 |
| 2021-12-31 | 75,000.00 | 75,900.00 | 73,000.00 | 75,000.00 | 42,207.59 | 536,320 |
| 2021-12-30 | 75,600.00 | 75,600.00 | 74,000.00 | 75,200.00 | 42,320.14 | 842,400 |
| 2021-12-29 | 75,900.00 | 76,200.00 | 74,000.00 | 75,600.00 | 42,545.25 | 976,640 |
| 2021-12-28 | 73,700.00 | 76,100.00 | 73,700.00 | 76,000.00 | 42,770.36 | 1,578,880 |
| 2021-12-27 | 72,300.00 | 74,000.00 | 71,600.00 | 73,700.00 | 41,475.99 | 921,760 |
| 2021-12-24 | 71,800.00 | 72,500.00 | 68,000.00 | 71,500.00 | 40,237.90 | 1,736,480 |
| 2021-12-23 | 72,600.00 | 73,000.00 | 69,500.00 | 71,800.00 | 40,406.73 | 1,549,280 |
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.