Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 50,500.00 | 51,400.00 | 50,300.00 | 51,000.00 | 30,646.51 | 1,062,715 |
| 2025-05-12 | 50,200.00 | 50,700.00 | 49,300.00 | 50,500.00 | 30,346.06 | 1,365,483 |
| 2025-05-09 | 52,000.00 | 52,000.00 | 50,000.00 | 50,100.00 | 30,105.69 | 1,512,184 |
| 2025-05-08 | 52,000.00 | 52,300.00 | 51,000.00 | 51,900.00 | 31,187.34 | 922,125 |
| 2025-05-07 | 51,000.00 | 52,200.00 | 50,800.00 | 51,900.00 | 31,187.34 | 1,003,274 |
| 2025-05-06 | 51,800.00 | 52,700.00 | 50,600.00 | 51,100.00 | 30,706.61 | 1,277,722 |
| 2025-05-05 | 51,900.00 | 51,900.00 | 50,600.00 | 51,800.00 | 31,127.24 | 737,240 |
| 2025-04-29 | 51,000.00 | 52,400.00 | 50,800.00 | 51,300.00 | 30,826.79 | 1,552,800 |
| 2025-04-28 | 51,000.00 | 51,400.00 | 50,300.00 | 50,800.00 | 30,526.33 | 811,520 |
| 2025-04-25 | 50,200.00 | 50,900.00 | 49,600.00 | 50,800.00 | 30,526.33 | 1,469,760 |
| 2025-04-24 | 50,200.00 | 50,700.00 | 48,400.00 | 49,300.00 | 29,624.96 | 1,123,520 |
| 2025-04-23 | 50,000.00 | 51,400.00 | 49,500.00 | 50,600.00 | 30,406.15 | 997,920 |
| 2025-04-22 | 50,100.00 | 50,900.00 | 47,450.00 | 49,600.00 | 29,805.24 | 2,103,040 |
| 2025-04-21 | 50,000.00 | 51,800.00 | 50,000.00 | 51,000.00 | 30,646.51 | 1,218,880 |
| 2025-04-18 | 49,300.00 | 51,000.00 | 48,950.00 | 50,000.00 | 30,045.60 | 1,652,160 |
| 2025-04-17 | 48,300.00 | 49,050.00 | 48,250.00 | 49,000.00 | 29,444.69 | 508,480 |
| 2025-04-16 | 47,750.00 | 49,600.00 | 47,750.00 | 48,450.00 | 29,114.19 | 1,225,120 |
| 2025-04-15 | 48,300.00 | 48,500.00 | 47,050.00 | 47,800.00 | 28,723.60 | 748,640 |
| 2025-04-14 | 47,400.00 | 48,900.00 | 47,250.00 | 48,500.00 | 29,144.23 | 898,400 |
| 2025-04-11 | 48,000.00 | 48,000.00 | 45,150.00 | 47,300.00 | 28,423.14 | 1,863,200 |
| 2025-04-10 | 45,150.00 | 45,150.00 | 45,150.00 | 45,150.00 | 27,131.18 | 24,320 |
| 2025-04-09 | 42,200.00 | 44,600.00 | 42,200.00 | 42,200.00 | 25,358.49 | 2,352,640 |
| 2025-04-08 | 46,000.00 | 47,850.00 | 45,350.00 | 45,350.00 | 27,251.36 | 1,123,040 |
| 2025-04-04 | 46,050.00 | 48,750.00 | 46,050.00 | 48,750.00 | 29,294.46 | 2,294,880 |
| 2025-04-03 | 50,000.00 | 52,000.00 | 49,500.00 | 49,500.00 | 29,745.15 | 2,487,520 |
| 2025-04-02 | 52,100.00 | 53,400.00 | 52,100.00 | 53,200.00 | 31,968.52 | 1,076,000 |
| 2025-04-01 | 51,500.00 | 52,400.00 | 51,000.00 | 52,000.00 | 31,247.43 | 907,040 |
| 2025-03-31 | 53,400.00 | 53,900.00 | 51,400.00 | 51,400.00 | 30,886.88 | 2,172,480 |
| 2025-03-28 | 51,300.00 | 53,400.00 | 51,100.00 | 52,600.00 | 31,607.97 | 2,978,240 |
| 2025-03-27 | 51,200.00 | 51,400.00 | 50,800.00 | 51,000.00 | 30,646.51 | 739,680 |
| 2025-03-26 | 51,000.00 | 51,300.00 | 50,600.00 | 51,200.00 | 30,766.70 | 1,245,120 |
| 2025-03-25 | 51,300.00 | 51,600.00 | 50,700.00 | 50,700.00 | 30,466.24 | 822,720 |
| 2025-03-24 | 49,050.00 | 51,600.00 | 49,000.00 | 50,900.00 | 30,586.42 | 3,169,280 |
| 2025-03-21 | 48,800.00 | 49,750.00 | 48,800.00 | 49,050.00 | 29,474.74 | 1,200,640 |
| 2025-03-20 | 48,500.00 | 48,800.00 | 48,000.00 | 48,800.00 | 29,324.51 | 675,040 |
| 2025-03-19 | 48,500.00 | 49,150.00 | 48,400.00 | 48,450.00 | 29,114.19 | 596,800 |
| 2025-03-18 | 49,150.00 | 49,800.00 | 48,800.00 | 48,900.00 | 29,384.60 | 826,240 |
| 2025-03-17 | 48,100.00 | 49,300.00 | 48,100.00 | 49,100.00 | 29,504.78 | 1,023,840 |
| 2025-03-14 | 47,600.00 | 48,500.00 | 46,400.00 | 48,100.00 | 28,903.87 | 1,235,840 |
| 2025-03-13 | 48,500.00 | 48,700.00 | 47,450.00 | 47,600.00 | 28,603.41 | 989,760 |
| 2025-03-12 | 49,000.00 | 49,000.00 | 48,350.00 | 48,600.00 | 29,204.33 | 733,440 |
| 2025-03-11 | 48,050.00 | 49,050.00 | 47,800.00 | 49,000.00 | 29,444.69 | 1,035,200 |
| 2025-03-10 | 48,900.00 | 48,900.00 | 48,300.00 | 48,500.00 | 29,144.23 | 858,560 |
| 2025-03-07 | 48,950.00 | 50,500.00 | 48,800.00 | 48,800.00 | 29,324.51 | 1,392,320 |
| 2025-03-06 | 47,750.00 | 48,850.00 | 47,750.00 | 48,850.00 | 29,354.55 | 657,120 |
| 2025-03-05 | 48,350.00 | 48,500.00 | 47,500.00 | 47,700.00 | 28,663.51 | 1,093,920 |
| 2025-03-04 | 48,600.00 | 49,000.00 | 47,700.00 | 48,350.00 | 29,054.10 | 1,537,600 |
| 2025-03-03 | 48,900.00 | 49,250.00 | 48,300.00 | 48,950.00 | 29,414.65 | 768,480 |
| 2025-02-28 | 48,500.00 | 48,900.00 | 47,950.00 | 48,650.00 | 29,234.37 | 1,146,080 |
| 2025-02-27 | 46,750.00 | 48,500.00 | 46,600.00 | 48,500.00 | 29,144.23 | 3,098,400 |
| 2025-02-26 | 47,050.00 | 47,350.00 | 46,400.00 | 46,600.00 | 28,002.50 | 547,840 |
| 2025-02-25 | 46,800.00 | 47,700.00 | 46,350.00 | 47,000.00 | 28,242.87 | 980,800 |
| 2025-02-24 | 46,700.00 | 46,700.00 | 45,850.00 | 46,100.00 | 27,702.05 | 806,560 |
| 2025-02-21 | 47,050.00 | 47,350.00 | 46,500.00 | 46,700.00 | 28,062.59 | 649,760 |
| 2025-02-20 | 47,700.00 | 47,750.00 | 47,000.00 | 47,000.00 | 28,242.87 | 762,240 |
| 2025-02-19 | 46,400.00 | 47,650.00 | 45,800.00 | 47,400.00 | 28,483.23 | 1,630,720 |
| 2025-02-18 | 46,000.00 | 46,650.00 | 45,550.00 | 45,850.00 | 27,551.82 | 787,360 |
| 2025-02-17 | 46,500.00 | 46,500.00 | 45,650.00 | 45,750.00 | 27,491.73 | 740,800 |
| 2025-02-14 | 45,800.00 | 46,600.00 | 45,800.00 | 46,200.00 | 27,762.14 | 828,160 |
| 2025-02-13 | 45,000.00 | 45,800.00 | 44,600.00 | 45,750.00 | 27,491.73 | 447,680 |
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.