Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 74,200.00 | 75,300.00 | 71,500.00 | 73,900.00 | 41,588.54 | 1,850,880 |
| 2021-12-21 | 75,900.00 | 75,900.00 | 74,100.00 | 75,500.00 | 42,488.97 | 743,840 |
| 2021-12-20 | 75,900.00 | 76,300.00 | 73,800.00 | 76,000.00 | 42,770.36 | 1,914,240 |
| 2021-12-17 | 73,000.00 | 76,300.00 | 73,000.00 | 76,300.00 | 42,939.19 | 3,436,320 |
| 2021-12-16 | 74,800.00 | 74,800.00 | 70,500.00 | 71,400.00 | 40,181.62 | 1,595,360 |
| 2021-12-15 | 69,500.00 | 75,000.00 | 69,500.00 | 75,000.00 | 42,207.59 | 3,904,800 |
| 2021-12-14 | 79,800.00 | 79,800.00 | 74,400.00 | 74,400.00 | 41,869.93 | 2,419,360 |
| 2021-12-13 | 81,500.00 | 82,000.00 | 80,000.00 | 80,000.00 | 45,021.43 | 2,932,960 |
| 2021-12-10 | 82,000.00 | 82,900.00 | 81,400.00 | 82,500.00 | 46,428.35 | 1,262,720 |
| 2021-12-09 | 81,900.00 | 83,400.00 | 80,800.00 | 82,800.00 | 46,597.18 | 1,321,920 |
| 2021-12-08 | 81,600.00 | 83,400.00 | 79,600.00 | 82,800.00 | 46,597.18 | 1,352,800 |
| 2021-12-07 | 79,100.00 | 81,900.00 | 75,000.00 | 81,900.00 | 46,090.69 | 1,431,680 |
| 2021-12-06 | 84,100.00 | 86,000.00 | 79,000.00 | 79,000.00 | 44,458.66 | 940,640 |
| 2021-12-03 | 86,700.00 | 86,800.00 | 82,000.00 | 84,900.00 | 47,778.99 | 1,496,960 |
| 2021-12-02 | 85,000.00 | 86,900.00 | 83,800.00 | 86,400.00 | 48,623.14 | 2,230,560 |
| 2021-12-01 | 85,900.00 | 87,000.00 | 84,000.00 | 86,000.00 | 48,398.03 | 1,639,840 |
| 2021-11-30 | 89,400.00 | 90,000.00 | 86,000.00 | 87,400.00 | 49,185.91 | 2,368,960 |
| 2021-11-29 | 87,200.00 | 91,000.00 | 87,000.00 | 89,400.00 | 50,311.45 | 2,492,800 |
| 2021-11-26 | 90,700.00 | 91,900.00 | 87,100.00 | 89,000.00 | 50,086.34 | 1,760,800 |
| 2021-11-25 | 90,900.00 | 92,000.00 | 88,100.00 | 90,500.00 | 50,930.49 | 1,672,000 |
| 2021-11-24 | 92,900.00 | 93,200.00 | 88,800.00 | 90,900.00 | 51,155.60 | 1,915,520 |
| 2021-11-23 | 88,000.00 | 92,800.00 | 85,500.00 | 92,800.00 | 52,224.86 | 1,503,040 |
| 2021-11-22 | 90,500.00 | 92,800.00 | 88,200.00 | 88,200.00 | 49,636.12 | 3,117,120 |
| 2021-11-19 | 96,000.00 | 99,800.00 | 89,300.00 | 94,800.00 | 53,350.39 | 2,029,440 |
| 2021-11-18 | 91,600.00 | 96,000.00 | 91,600.00 | 96,000.00 | 54,025.71 | 1,852,480 |
| 2021-11-17 | 88,900.00 | 91,900.00 | 88,800.00 | 91,600.00 | 51,549.53 | 1,778,080 |
| 2021-11-16 | 86,500.00 | 89,900.00 | 85,800.00 | 88,400.00 | 49,748.68 | 2,399,680 |
| 2021-11-15 | 86,200.00 | 86,800.00 | 83,100.00 | 85,800.00 | 48,285.48 | 3,054,080 |
| 2021-11-12 | 85,000.00 | 87,500.00 | 84,000.00 | 86,900.00 | 48,904.53 | 2,132,640 |
| 2021-11-11 | 88,000.00 | 88,900.00 | 84,500.00 | 87,600.00 | 49,298.46 | 1,924,800 |
| 2021-11-10 | 85,000.00 | 86,900.00 | 85,000.00 | 86,900.00 | 48,904.53 | 1,882,240 |
| 2021-11-09 | 83,600.00 | 86,000.00 | 82,800.00 | 84,800.00 | 47,722.71 | 2,586,560 |
| 2021-11-08 | 85,400.00 | 86,000.00 | 83,400.00 | 84,900.00 | 47,778.99 | 2,353,280 |
| 2021-11-05 | 89,000.00 | 89,900.00 | 85,500.00 | 87,100.00 | 49,017.08 | 2,215,200 |
| 2021-11-04 | 78,900.00 | 89,000.00 | 78,800.00 | 89,000.00 | 50,086.34 | 6,696,320 |
| 2021-11-03 | 91,000.00 | 92,300.00 | 84,700.00 | 84,700.00 | 47,666.44 | 3,709,280 |
| 2021-11-02 | 85,800.00 | 91,400.00 | 84,800.00 | 91,000.00 | 51,211.87 | 1,606,880 |
| 2021-11-01 | 85,000.00 | 87,000.00 | 83,900.00 | 85,900.00 | 48,341.76 | 2,269,440 |
| 2021-10-29 | 79,100.00 | 85,000.00 | 79,100.00 | 85,000.00 | 47,835.27 | 1,584,160 |
| 2021-10-28 | 75,000.00 | 80,000.00 | 75,000.00 | 80,000.00 | 45,021.43 | 2,154,240 |
| 2021-10-27 | 73,000.00 | 75,600.00 | 73,000.00 | 74,900.00 | 42,151.31 | 2,523,040 |
| 2021-10-26 | 71,900.00 | 74,000.00 | 69,500.00 | 74,000.00 | 41,644.82 | 1,499,680 |
| 2021-10-25 | 71,000.00 | 73,000.00 | 70,500.00 | 71,000.00 | 39,956.52 | 1,589,280 |
| 2021-10-22 | 67,800.00 | 70,500.00 | 67,000.00 | 69,800.00 | 39,281.20 | 1,607,200 |
| 2021-10-21 | 66,600.00 | 68,000.00 | 64,500.00 | 67,600.00 | 38,043.11 | 2,381,600 |
| 2021-10-20 | 66,200.00 | 67,300.00 | 64,000.00 | 66,900.00 | 37,649.17 | 1,204,000 |
| 2021-10-19 | 66,700.00 | 68,000.00 | 65,800.00 | 67,000.00 | 37,705.45 | 1,212,160 |
| 2021-10-18 | 64,800.00 | 68,500.00 | 64,700.00 | 66,800.00 | 37,592.89 | 1,487,040 |
| 2021-10-15 | 64,500.00 | 65,000.00 | 64,000.00 | 64,800.00 | 36,467.36 | 986,080 |
| 2021-10-14 | 65,000.00 | 66,000.00 | 63,500.00 | 64,500.00 | 36,298.53 | 1,967,360 |
← NewerPage 21 of 21 · 1,250 trading days
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.