Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 43,700.00 | 44,500.00 | 43,600.00 | 44,050.00 | 43,388.42 | 612,825 |
| 2025-10-28 | 42,300.00 | 43,500.00 | 42,100.00 | 43,300.00 | 42,649.69 | 919,073 |
| 2025-10-27 | 44,300.00 | 44,500.00 | 42,500.00 | 42,500.00 | 41,861.70 | 959,070 |
| 2025-10-24 | 44,200.00 | 44,600.00 | 43,400.00 | 44,150.00 | 43,486.92 | 844,806 |
| 2025-10-23 | 44,400.00 | 45,300.00 | 44,100.00 | 44,600.00 | 43,930.16 | 940,532 |
| 2025-10-22 | 44,000.00 | 44,500.00 | 43,250.00 | 44,500.00 | 43,831.66 | 1,166,714 |
| 2025-10-21 | 43,600.00 | 44,500.00 | 43,000.00 | 43,500.00 | 42,846.68 | 3,437,474 |
| 2025-10-20 | 47,550.00 | 48,000.00 | 44,650.00 | 44,650.00 | 43,979.41 | 2,854,083 |
| 2025-10-17 | 49,350.00 | 50,400.00 | 48,000.00 | 48,000.00 | 47,279.10 | 2,585,008 |
| 2025-10-16 | 49,300.00 | 50,400.00 | 48,450.00 | 49,300.00 | 48,559.57 | 2,907,158 |
| 2025-10-15 | 48,200.00 | 48,450.00 | 46,950.00 | 48,400.00 | 47,673.09 | 2,036,992 |
| 2025-10-14 | 49,400.00 | 49,400.00 | 47,800.00 | 47,800.00 | 47,082.10 | 2,679,504 |
| 2025-10-13 | 46,950.00 | 49,250.00 | 46,850.00 | 48,750.00 | 48,017.83 | 3,366,426 |
| 2025-10-10 | 48,300.00 | 48,800.00 | 47,000.00 | 47,500.00 | 46,786.61 | 2,334,275 |
| 2025-10-09 | 48,000.00 | 49,000.00 | 47,650.00 | 48,000.00 | 47,279.10 | 2,729,257 |
| 2025-10-08 | 45,950.00 | 47,800.00 | 45,700.00 | 47,650.00 | 46,934.36 | 3,872,121 |
| 2025-10-07 | 46,900.00 | 47,400.00 | 45,700.00 | 45,700.00 | 45,013.64 | 1,380,316 |
| 2025-10-06 | 45,000.00 | 46,900.00 | 45,000.00 | 46,900.00 | 46,195.62 | 1,510,575 |
| 2025-10-03 | 44,300.00 | 45,700.00 | 44,300.00 | 44,850.00 | 44,176.41 | 1,122,906 |
| 2025-10-02 | 45,550.00 | 46,600.00 | 44,200.00 | 44,700.00 | 44,028.66 | 1,302,883 |
| 2025-10-01 | 45,500.00 | 45,850.00 | 45,200.00 | 45,550.00 | 44,865.89 | 558,756 |
| 2025-09-30 | 45,600.00 | 46,050.00 | 44,100.00 | 45,500.00 | 44,816.65 | 1,469,311 |
| 2025-09-29 | 45,800.00 | 47,150.00 | 45,500.00 | 45,500.00 | 44,816.65 | 1,347,397 |
| 2025-09-26 | 47,300.00 | 47,300.00 | 46,000.00 | 46,000.00 | 45,309.14 | 1,658,330 |
| 2025-09-25 | 46,350.00 | 48,200.00 | 46,350.00 | 47,300.00 | 46,589.61 | 3,193,649 |
| 2025-09-24 | 45,700.00 | 46,750.00 | 45,500.00 | 46,350.00 | 45,653.88 | 1,993,334 |
| 2025-09-23 | 45,400.00 | 45,850.00 | 44,650.00 | 45,500.00 | 44,816.65 | 944,310 |
| 2025-09-22 | 46,000.00 | 46,300.00 | 44,000.00 | 44,850.00 | 44,176.41 | 1,415,363 |
| 2025-09-19 | 45,300.00 | 46,050.00 | 44,800.00 | 45,600.00 | 44,915.14 | 1,566,096 |
| 2025-09-18 | 44,800.00 | 45,400.00 | 44,000.00 | 44,800.00 | 44,127.16 | 1,013,766 |
| 2025-09-17 | 45,450.00 | 46,000.00 | 44,800.00 | 44,800.00 | 44,127.16 | 1,295,316 |
| 2025-09-16 | 47,500.00 | 47,500.00 | 45,400.00 | 45,600.00 | 44,915.14 | 2,101,431 |
| 2025-09-15 | 44,250.00 | 47,100.00 | 44,100.00 | 46,950.00 | 46,244.87 | 3,721,497 |
| 2025-09-12 | 44,450.00 | 45,150.00 | 44,000.00 | 44,250.00 | 43,585.42 | 1,019,092 |
| 2025-09-11 | 42,750.00 | 44,000.00 | 42,000.00 | 43,950.00 | 43,289.92 | 1,965,803 |
| 2025-09-10 | 43,000.00 | 43,300.00 | 42,700.00 | 42,950.00 | 42,304.94 | 1,007,608 |
| 2025-09-09 | 42,400.00 | 43,000.00 | 41,900.00 | 42,800.00 | 42,157.20 | 1,447,682 |
| 2025-09-08 | 43,450.00 | 43,500.00 | 42,000.00 | 42,050.00 | 41,418.46 | 2,638,553 |
| 2025-09-05 | 45,200.00 | 45,350.00 | 44,000.00 | 44,000.00 | 43,339.17 | 2,921,028 |
| 2025-09-04 | 45,400.00 | 46,000.00 | 44,800.00 | 44,950.00 | 44,274.91 | 1,816,311 |
| 2025-09-03 | 44,100.00 | 45,700.00 | 44,100.00 | 45,000.00 | 44,324.16 | 1,436,940 |
| 2025-08-29 | 44,000.00 | 45,600.00 | 43,650.00 | 44,050.00 | 43,388.42 | 2,421,641 |
| 2025-08-28 | 43,500.00 | 44,000.00 | 43,150.00 | 43,350.00 | 42,698.94 | 1,404,738 |
| 2025-08-27 | 44,450.00 | 45,200.00 | 43,500.00 | 43,500.00 | 42,846.68 | 2,410,805 |
| 2025-08-26 | 42,250.00 | 44,000.00 | 41,900.00 | 44,000.00 | 43,339.17 | 1,381,172 |
| 2025-08-25 | 43,600.00 | 43,850.00 | 42,250.00 | 42,250.00 | 41,615.46 | 2,467,359 |
| 2025-08-22 | 44,000.00 | 45,000.00 | 42,350.00 | 42,350.00 | 41,713.95 | 6,033,929 |
| 2025-08-21 | 48,500.00 | 48,900.00 | 45,500.00 | 45,500.00 | 44,816.65 | 5,510,246 |
| 2025-08-20 | 51,200.00 | 51,500.00 | 47,900.00 | 48,500.00 | 47,771.59 | 4,300,144 |
| 2025-08-19 | 48,600.00 | 51,500.00 | 47,800.00 | 51,500.00 | 50,726.53 | 7,644,344 |
| 2025-08-18 | 46,750.00 | 48,550.00 | 45,700.00 | 48,150.00 | 47,426.85 | 3,729,251 |
| 2025-08-15 | 49,000.00 | 49,400.00 | 46,400.00 | 46,750.00 | 46,047.87 | 4,513,747 |
| 2025-08-14 | 50,300.00 | 50,300.00 | 48,000.00 | 48,600.00 | 47,870.09 | 3,135,950 |
| 2025-08-13 | 48,100.00 | 49,900.00 | 48,100.00 | 48,900.00 | 48,165.58 | 5,474,794 |
| 2025-08-12 | 46,000.00 | 48,500.00 | 46,000.00 | 47,800.00 | 47,082.10 | 5,776,572 |
| 2025-08-11 | 45,800.00 | 47,400.00 | 45,700.00 | 45,800.00 | 45,112.14 | 3,940,282 |
| 2025-08-08 | 47,000.00 | 47,000.00 | 44,650.00 | 45,800.00 | 45,112.14 | 3,476,421 |
| 2025-08-07 | 46,900.00 | 47,750.00 | 46,450.00 | 46,850.00 | 46,146.37 | 2,368,274 |
| 2025-08-06 | 46,000.00 | 46,500.00 | 45,150.00 | 46,500.00 | 45,801.63 | 1,981,272 |
| 2025-08-05 | 46,100.00 | 47,150.00 | 43,500.00 | 45,000.00 | 44,324.16 | 4,012,558 |
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.