Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 46,100.00 | 47,150.00 | 43,500.00 | 45,000.00 | 44,324.16 | 4,012,558 |
| 2025-08-04 | 44,300.00 | 45,700.00 | 43,500.00 | 45,600.00 | 44,915.14 | 2,343,762 |
| 2025-08-01 | 43,600.00 | 45,700.00 | 43,600.00 | 44,200.00 | 43,536.17 | 2,760,773 |
| 2025-07-31 | 45,000.00 | 45,200.00 | 43,000.00 | 43,550.00 | 42,895.93 | 2,625,918 |
| 2025-07-30 | 45,150.00 | 45,150.00 | 43,450.00 | 44,300.00 | 43,634.67 | 2,573,804 |
| 2025-07-29 | 48,500.00 | 48,600.00 | 45,150.00 | 45,150.00 | 44,471.90 | 6,157,527 |
| 2025-07-28 | 47,700.00 | 49,500.00 | 47,700.00 | 48,500.00 | 47,771.59 | 3,540,456 |
| 2025-07-25 | 48,500.00 | 48,500.00 | 47,200.00 | 47,450.00 | 46,737.36 | 2,698,130 |
| 2025-07-24 | 48,900.00 | 49,800.00 | 47,650.00 | 48,100.00 | 47,377.60 | 2,503,653 |
| 2025-07-23 | 44,750.00 | 47,850.00 | 44,100.00 | 47,850.00 | 47,131.35 | 6,505,483 |
| 2025-07-22 | 44,300.00 | 44,950.00 | 43,800.00 | 44,750.00 | 44,077.91 | 3,704,597 |
| 2025-07-21 | 46,500.00 | 46,650.00 | 45,200.00 | 45,250.00 | 44,570.40 | 2,394,438 |
| 2025-07-18 | 46,200.00 | 47,500.00 | 45,800.00 | 46,500.00 | 45,801.63 | 2,185,260 |
| 2025-07-17 | 43,050.00 | 45,600.00 | 43,050.00 | 45,200.00 | 44,521.15 | 4,178,622 |
| 2025-07-16 | 42,800.00 | 43,800.00 | 42,650.00 | 42,950.00 | 42,304.94 | 1,369,802 |
| 2025-07-15 | 44,000.00 | 44,150.00 | 42,800.00 | 42,800.00 | 42,157.20 | 1,199,655 |
| 2025-07-14 | 43,000.00 | 44,100.00 | 41,850.00 | 43,800.00 | 43,142.18 | 2,527,013 |
| 2025-07-11 | 44,550.00 | 44,600.00 | 43,000.00 | 43,150.00 | 42,501.94 | 2,907,947 |
| 2025-07-10 | 45,000.00 | 45,600.00 | 44,550.00 | 44,600.00 | 43,930.16 | 1,129,328 |
| 2025-07-09 | 45,150.00 | 45,300.00 | 44,800.00 | 44,950.00 | 44,274.91 | 1,422,434 |
| 2025-07-08 | 44,550.00 | 45,800.00 | 44,350.00 | 44,800.00 | 44,127.16 | 1,574,600 |
| 2025-07-07 | 45,000.00 | 45,350.00 | 44,200.00 | 44,700.00 | 44,028.66 | 1,846,810 |
| 2025-07-04 | 43,500.00 | 44,950.00 | 43,500.00 | 44,200.00 | 43,536.17 | 1,670,549 |
| 2025-07-03 | 43,300.00 | 44,750.00 | 43,050.00 | 43,300.00 | 42,649.69 | 1,184,255 |
| 2025-07-02 | 43,200.00 | 44,000.00 | 43,050.00 | 43,300.00 | 42,649.69 | 868,342 |
| 2025-07-01 | 43,800.00 | 43,900.00 | 43,000.00 | 43,200.00 | 42,551.19 | 795,260 |
| 2025-06-30 | 43,150.00 | 44,000.00 | 43,100.00 | 43,400.00 | 42,748.19 | 739,174 |
| 2025-06-27 | 44,300.00 | 44,300.00 | 43,150.00 | 43,150.00 | 42,501.94 | 876,510 |
| 2025-06-26 | 43,100.00 | 44,800.00 | 42,900.00 | 44,000.00 | 43,339.17 | 1,028,237 |
| 2025-06-25 | 44,100.00 | 44,850.00 | 43,200.00 | 43,200.00 | 42,551.19 | 1,630,330 |
| 2025-06-24 | 45,600.00 | 45,600.00 | 44,150.00 | 44,150.00 | 43,486.92 | 1,561,995 |
| 2025-06-23 | 45,100.00 | 45,900.00 | 45,100.00 | 45,250.00 | 44,570.40 | 974,798 |
| 2025-06-20 | 46,150.00 | 46,800.00 | 45,200.00 | 46,000.00 | 45,309.14 | 1,024,133 |
| 2025-06-19 | 45,700.00 | 46,200.00 | 44,750.00 | 46,000.00 | 45,309.14 | 1,432,686 |
| 2025-06-18 | 45,900.00 | 47,700.00 | 45,900.00 | 46,400.00 | 45,703.13 | 1,774,386 |
| 2025-06-17 | 42,500.00 | 45,150.00 | 42,300.00 | 45,150.00 | 44,471.90 | 1,935,059 |
| 2025-06-16 | 41,400.00 | 42,800.00 | 40,700.00 | 42,200.00 | 41,566.21 | 1,437,321 |
| 2025-06-13 | 41,000.00 | 41,500.00 | 40,050.00 | 41,500.00 | 40,876.72 | 1,491,564 |
| 2025-06-12 | 41,650.00 | 42,000.00 | 41,100.00 | 41,650.00 | 41,024.47 | 754,462 |
| 2025-06-11 | 42,650.00 | 42,650.00 | 40,700.00 | 41,650.00 | 41,024.47 | 2,094,796 |
| 2025-06-10 | 65,500.00 | 67,000.00 | 65,500.00 | 67,000.00 | 40,261.11 | 2,836,184 |
| 2025-06-09 | 66,900.00 | 67,000.00 | 65,300.00 | 65,500.00 | 39,359.74 | 2,099,341 |
| 2025-06-06 | 66,900.00 | 67,200.00 | 65,600.00 | 66,900.00 | 40,201.02 | 2,022,283 |
| 2025-06-05 | 67,700.00 | 68,100.00 | 65,400.00 | 66,000.00 | 39,660.20 | 2,419,963 |
| 2025-06-04 | 67,800.00 | 68,500.00 | 67,400.00 | 67,500.00 | 40,561.56 | 2,068,405 |
| 2025-06-03 | 68,800.00 | 68,800.00 | 67,400.00 | 67,500.00 | 40,561.56 | 2,119,706 |
| 2025-06-02 | 68,500.00 | 69,700.00 | 67,500.00 | 68,700.00 | 41,282.66 | 1,781,070 |
| 2025-05-30 | 67,200.00 | 69,500.00 | 65,200.00 | 68,700.00 | 41,282.66 | 2,878,438 |
| 2025-05-29 | 68,000.00 | 68,000.00 | 65,300.00 | 66,800.00 | 40,140.93 | 2,903,611 |
| 2025-05-28 | 68,900.00 | 69,500.00 | 66,700.00 | 67,200.00 | 40,381.29 | 3,088,096 |
| 2025-05-27 | 66,500.00 | 68,500.00 | 65,900.00 | 67,900.00 | 40,801.93 | 2,291,088 |
| 2025-05-26 | 62,400.00 | 66,000.00 | 60,100.00 | 65,600.00 | 39,419.83 | 2,832,854 |
| 2025-05-23 | 62,000.00 | 62,000.00 | 60,000.00 | 61,900.00 | 37,196.46 | 2,020,819 |
| 2025-05-22 | 59,000.00 | 62,000.00 | 58,600.00 | 61,000.00 | 36,655.64 | 3,684,099 |
| 2025-05-21 | 56,900.00 | 58,400.00 | 55,800.00 | 58,000.00 | 34,852.90 | 2,867,629 |
| 2025-05-20 | 55,600.00 | 56,400.00 | 55,300.00 | 56,000.00 | 33,651.08 | 1,138,762 |
| 2025-05-19 | 54,800.00 | 56,700.00 | 54,800.00 | 55,800.00 | 33,530.89 | 1,843,883 |
| 2025-05-16 | 51,600.00 | 54,900.00 | 51,100.00 | 54,900.00 | 32,990.07 | 4,826,624 |
| 2025-05-15 | 50,900.00 | 51,800.00 | 50,300.00 | 51,400.00 | 30,886.88 | 1,494,882 |
| 2025-05-14 | 51,000.00 | 51,400.00 | 50,400.00 | 50,700.00 | 30,466.24 | 977,766 |
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.