Dat Phuong JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42,400.00	44,450.00	41,550.00	44,250.00	43,585.42	2,122,316
2026-04-23	41,650.00	42,400.00	41,050.00	42,100.00	41,467.71	928,630
2026-04-22	42,350.00	42,500.00	41,550.00	42,400.00	41,763.20	584,129
2026-04-21	43,250.00	43,450.00	42,300.00	42,500.00	41,861.70	551,414
2026-04-20	42,500.00	42,900.00	42,050.00	42,900.00	42,255.69	299,352
2026-04-17	42,700.00	42,700.00	42,100.00	42,300.00	41,664.71	370,999
2026-04-16	43,200.00	43,200.00	42,050.00	42,400.00	41,763.20	672,173
2026-04-15	44,100.00	44,100.00	43,000.00	43,000.00	42,354.19	644,402
2026-04-14	44,100.00	44,600.00	43,600.00	44,000.00	43,339.17	554,000
2026-04-13	42,150.00	44,700.00	42,100.00	44,200.00	43,536.17	1,202,289
2026-04-10	43,700.00	43,800.00	42,700.00	42,750.00	42,107.95	500,282
2026-04-09	42,700.00	43,600.00	42,300.00	43,300.00	42,649.69	810,025
2026-04-08	42,200.00	43,000.00	41,600.00	42,750.00	42,107.95	821,077
2026-04-07	40,750.00	42,000.00	39,650.00	42,000.00	41,369.21	601,962
2026-04-06	41,200.00	41,300.00	40,300.00	40,600.00	39,990.24	334,584
2026-04-03	41,700.00	41,850.00	40,750.00	41,250.00	40,630.48	398,118
2026-04-02	41,950.00	41,950.00	40,700.00	41,950.00	41,319.96	454,397
2026-04-01	42,850.00	42,850.00	41,700.00	42,150.00	41,516.96	514,032
2026-03-31	40,600.00	42,250.00	40,400.00	42,200.00	41,566.21	1,094,766
2026-03-30	40,450.00	40,900.00	40,250.00	40,350.00	39,743.99	339,184
2026-03-27	40,500.00	41,600.00	40,150.00	41,350.00	40,728.97	490,014
2026-03-26	41,000.00	41,000.00	39,700.00	40,700.00	40,088.74	423,832
2026-03-25	40,200.00	40,950.00	39,600.00	40,850.00	40,236.48	866,317
2026-03-24	39,600.00	40,500.00	39,000.00	39,800.00	39,202.25	347,645
2026-03-23	40,150.00	40,300.00	38,500.00	39,000.00	38,414.27	526,327
2026-03-20	41,400.00	41,700.00	40,600.00	40,850.00	40,236.48	298,081
2026-03-19	40,900.00	41,800.00	40,200.00	41,600.00	40,975.22	384,125
2026-03-18	41,200.00	41,600.00	40,350.00	41,400.00	40,778.22	558,251
2026-03-17	41,900.00	41,900.00	41,000.00	41,850.00	41,221.46	318,180
2026-03-16	40,800.00	42,000.00	40,300.00	42,000.00	41,369.21	584,509
2026-03-13	40,900.00	41,950.00	40,100.00	40,850.00	40,236.48	735,143
2026-03-12	41,950.00	42,000.00	40,500.00	41,000.00	40,384.23	433,584
2026-03-11	40,950.00	42,300.00	40,600.00	41,800.00	41,172.22	360,733
2026-03-10	40,300.00	41,000.00	38,800.00	40,950.00	40,334.98	1,515,667
2026-03-09	40,500.00	41,500.00	40,500.00	40,500.00	39,891.74	582,202
2026-03-06	44,150.00	45,000.00	43,100.00	43,500.00	42,846.68	904,247
2026-03-05	46,100.00	47,450.00	45,500.00	45,500.00	44,816.65	891,272
2026-03-04	43,150.00	45,950.00	42,850.00	45,800.00	45,112.14	1,278,550
2026-03-03	45,300.00	45,900.00	43,500.00	43,600.00	42,945.18	1,439,328
2026-03-02	45,550.00	47,000.00	45,000.00	45,000.00	44,324.16	1,154,601
2026-02-27	48,200.00	48,200.00	46,650.00	47,200.00	46,491.11	745,387
2026-02-26	46,150.00	49,050.00	45,700.00	47,800.00	47,082.10	2,273,541
2026-02-25	46,000.00	47,500.00	45,800.00	46,150.00	45,456.88	1,012,477
2026-02-24	44,500.00	45,600.00	44,450.00	45,600.00	44,915.14	718,973
2026-02-23	45,600.00	45,600.00	44,500.00	45,300.00	44,619.65	522,957
2026-02-13	46,000.00	46,000.00	44,900.00	45,050.00	44,373.40	645,097
2026-02-12	46,200.00	46,500.00	45,500.00	46,300.00	45,604.63	494,685
2026-02-11	45,450.00	47,000.00	44,900.00	46,600.00	45,900.13	1,538,291
2026-02-10	45,300.00	46,000.00	44,500.00	45,300.00	44,619.65	922,720
2026-02-09	43,300.00	45,000.00	42,450.00	44,950.00	44,274.91	1,138,669
2026-02-06	44,150.00	45,350.00	43,100.00	43,200.00	42,551.19	1,023,960
2026-02-05	46,600.00	46,600.00	44,600.00	44,700.00	44,028.66	513,585
2026-02-04	44,700.00	46,900.00	44,000.00	45,800.00	45,112.14	1,904,646
2026-02-03	44,000.00	45,500.00	43,850.00	44,000.00	43,339.17	770,696
2026-02-02	43,700.00	44,500.00	43,650.00	44,000.00	43,339.17	508,041
2026-01-30	44,150.00	45,200.00	43,700.00	44,450.00	43,782.42	869,452
2026-01-29	43,900.00	44,100.00	43,150.00	44,000.00	43,339.17	321,898
2026-01-28	44,200.00	44,900.00	43,000.00	43,900.00	43,240.68	885,984
2026-01-27	43,400.00	44,500.00	43,100.00	44,200.00	43,536.17	570,951
2026-01-26	44,700.00	44,700.00	42,000.00	44,400.00	43,733.17	825,960

← NewerPage 3 of 5 · 248 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.