Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 44,200.00 | 45,000.00 | 43,950.00 | 44,950.00 | 44,274.91 | 916,511 |
| 2026-01-22 | 42,750.00 | 45,000.00 | 42,500.00 | 44,950.00 | 44,274.91 | 1,533,375 |
| 2026-01-21 | 42,450.00 | 43,050.00 | 41,750.00 | 43,000.00 | 42,354.19 | 856,078 |
| 2026-01-20 | 42,050.00 | 43,100.00 | 41,650.00 | 42,800.00 | 42,157.20 | 1,562,060 |
| 2026-01-19 | 41,850.00 | 42,300.00 | 41,500.00 | 42,300.00 | 41,664.71 | 781,751 |
| 2026-01-16 | 42,000.00 | 42,000.00 | 41,200.00 | 42,000.00 | 41,369.21 | 767,781 |
| 2026-01-15 | 41,000.00 | 42,400.00 | 40,000.00 | 42,000.00 | 41,369.21 | 1,833,089 |
| 2026-01-14 | 40,500.00 | 41,150.00 | 39,800.00 | 40,850.00 | 40,236.48 | 880,529 |
| 2026-01-13 | 41,150.00 | 41,150.00 | 40,050.00 | 40,850.00 | 40,236.48 | 1,700,354 |
| 2026-01-12 | 36,100.00 | 38,500.00 | 35,700.00 | 38,500.00 | 37,921.78 | 790,028 |
| 2026-01-09 | 37,250.00 | 37,250.00 | 35,900.00 | 36,000.00 | 35,459.32 | 866,829 |
| 2026-01-08 | 37,950.00 | 37,950.00 | 37,000.00 | 37,250.00 | 36,690.55 | 496,369 |
| 2026-01-07 | 37,000.00 | 37,650.00 | 36,650.00 | 37,650.00 | 37,084.54 | 514,818 |
| 2026-01-06 | 37,000.00 | 37,550.00 | 36,100.00 | 36,600.00 | 36,050.31 | 671,546 |
| 2026-01-05 | 37,500.00 | 37,900.00 | 37,000.00 | 37,450.00 | 36,887.55 | 718,130 |
| 2025-12-31 | 38,150.00 | 38,200.00 | 37,200.00 | 37,500.00 | 36,936.80 | 721,924 |
| 2025-12-30 | 38,750.00 | 38,950.00 | 38,100.00 | 38,200.00 | 37,626.28 | 359,201 |
| 2025-12-29 | 38,500.00 | 38,850.00 | 38,500.00 | 38,750.00 | 38,168.02 | 248,150 |
| 2025-12-26 | 38,800.00 | 39,100.00 | 37,600.00 | 38,500.00 | 37,921.78 | 900,336 |
| 2025-12-25 | 40,800.00 | 41,050.00 | 39,000.00 | 39,000.00 | 38,414.27 | 1,243,175 |
| 2025-12-24 | 40,900.00 | 41,400.00 | 40,700.00 | 40,800.00 | 40,187.23 | 228,603 |
| 2025-12-23 | 41,500.00 | 41,700.00 | 40,950.00 | 41,250.00 | 40,630.48 | 474,815 |
| 2025-12-22 | 40,550.00 | 41,500.00 | 40,550.00 | 41,200.00 | 40,581.23 | 402,963 |
| 2025-12-19 | 40,700.00 | 40,950.00 | 40,300.00 | 40,550.00 | 39,940.99 | 183,433 |
| 2025-12-18 | 40,200.00 | 40,700.00 | 40,200.00 | 40,450.00 | 39,842.49 | 140,998 |
| 2025-12-17 | 41,050.00 | 41,600.00 | 40,450.00 | 40,450.00 | 39,842.49 | 208,334 |
| 2025-12-16 | 41,000.00 | 42,250.00 | 39,200.00 | 41,700.00 | 41,073.72 | 692,219 |
| 2025-12-15 | 40,500.00 | 41,300.00 | 40,500.00 | 41,000.00 | 40,384.23 | 404,185 |
| 2025-12-12 | 42,650.00 | 42,700.00 | 40,000.00 | 41,200.00 | 40,581.23 | 1,226,925 |
| 2025-12-11 | 42,800.00 | 43,100.00 | 42,550.00 | 42,600.00 | 41,960.20 | 338,991 |
| 2025-12-10 | 43,900.00 | 43,900.00 | 42,850.00 | 42,950.00 | 42,304.94 | 197,680 |
| 2025-12-09 | 42,700.00 | 43,550.00 | 42,700.00 | 43,500.00 | 42,846.68 | 631,050 |
| 2025-12-08 | 43,200.00 | 43,200.00 | 42,500.00 | 42,700.00 | 42,058.70 | 539,247 |
| 2025-12-05 | 43,800.00 | 43,800.00 | 43,000.00 | 43,100.00 | 42,452.69 | 603,817 |
| 2025-12-04 | 43,600.00 | 44,000.00 | 43,350.00 | 43,800.00 | 43,142.18 | 472,590 |
| 2025-12-03 | 42,850.00 | 43,450.00 | 42,800.00 | 43,350.00 | 42,698.94 | 417,710 |
| 2025-12-02 | 43,050.00 | 43,200.00 | 42,300.00 | 42,800.00 | 42,157.20 | 650,957 |
| 2025-12-01 | 43,600.00 | 43,800.00 | 43,050.00 | 43,200.00 | 42,551.19 | 379,371 |
| 2025-11-28 | 44,200.00 | 44,200.00 | 43,400.00 | 43,600.00 | 42,945.18 | 637,014 |
| 2025-11-27 | 44,750.00 | 45,050.00 | 44,050.00 | 44,200.00 | 43,536.17 | 440,889 |
| 2025-11-26 | 44,100.00 | 44,850.00 | 44,100.00 | 44,750.00 | 44,077.91 | 409,254 |
| 2025-11-25 | 44,100.00 | 44,650.00 | 43,800.00 | 44,050.00 | 43,388.42 | 717,688 |
| 2025-11-24 | 44,550.00 | 45,100.00 | 44,000.00 | 44,000.00 | 43,339.17 | 393,922 |
| 2025-11-21 | 44,150.00 | 44,550.00 | 43,900.00 | 44,500.00 | 43,831.66 | 507,972 |
| 2025-11-20 | 44,800.00 | 45,000.00 | 44,050.00 | 44,200.00 | 43,536.17 | 484,004 |
| 2025-11-19 | 45,850.00 | 45,850.00 | 44,750.00 | 44,800.00 | 44,127.16 | 729,096 |
| 2025-11-18 | 45,200.00 | 45,950.00 | 45,000.00 | 45,650.00 | 44,964.39 | 1,170,035 |
| 2025-11-17 | 44,150.00 | 45,000.00 | 44,150.00 | 44,950.00 | 44,274.91 | 603,061 |
| 2025-11-14 | 44,000.00 | 44,550.00 | 43,850.00 | 44,200.00 | 43,536.17 | 701,171 |
| 2025-11-13 | 44,000.00 | 44,000.00 | 43,500.00 | 43,550.00 | 42,895.93 | 348,201 |
| 2025-11-12 | 42,800.00 | 44,100.00 | 42,800.00 | 43,950.00 | 43,289.92 | 609,517 |
| 2025-11-11 | 42,900.00 | 43,100.00 | 42,300.00 | 42,700.00 | 42,058.70 | 436,992 |
| 2025-11-10 | 42,500.00 | 43,350.00 | 42,100.00 | 42,700.00 | 42,058.70 | 464,064 |
| 2025-11-07 | 43,250.00 | 43,800.00 | 41,000.00 | 42,550.00 | 41,910.95 | 850,127 |
| 2025-11-06 | 43,350.00 | 43,950.00 | 43,200.00 | 43,550.00 | 42,895.93 | 451,094 |
| 2025-11-05 | 43,900.00 | 44,200.00 | 43,450.00 | 43,450.00 | 42,797.43 | 313,167 |
| 2025-11-04 | 42,050.00 | 44,150.00 | 41,900.00 | 43,800.00 | 43,142.18 | 1,054,898 |
| 2025-11-03 | 43,800.00 | 44,000.00 | 42,200.00 | 42,200.00 | 41,566.21 | 897,117 |
| 2025-10-31 | 44,700.00 | 44,700.00 | 43,800.00 | 43,800.00 | 43,142.18 | 573,037 |
| 2025-10-30 | 44,400.00 | 44,900.00 | 44,150.00 | 44,750.00 | 44,077.91 | 664,496 |
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.