Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 44,850.00 | 45,450.00 | 44,850.00 | 45,100.00 | 27,101.13 | 299,040 |
| 2025-02-11 | 45,000.00 | 45,500.00 | 44,400.00 | 44,850.00 | 26,950.91 | 692,480 |
| 2025-02-10 | 46,200.00 | 46,200.00 | 44,600.00 | 44,600.00 | 26,800.68 | 661,920 |
| 2025-02-07 | 46,100.00 | 47,100.00 | 46,100.00 | 46,300.00 | 27,822.23 | 534,080 |
| 2025-02-06 | 46,850.00 | 47,150.00 | 46,300.00 | 46,500.00 | 27,942.41 | 446,400 |
| 2025-02-05 | 46,150.00 | 47,000.00 | 46,150.00 | 46,850.00 | 28,152.73 | 888,320 |
| 2025-02-04 | 44,750.00 | 46,300.00 | 44,750.00 | 46,100.00 | 27,702.05 | 589,920 |
| 2025-02-03 | 44,500.00 | 45,450.00 | 44,300.00 | 44,900.00 | 26,980.95 | 375,840 |
| 2025-01-24 | 44,550.00 | 45,500.00 | 44,350.00 | 44,900.00 | 26,980.95 | 353,600 |
| 2025-01-23 | 44,050.00 | 44,600.00 | 43,550.00 | 44,250.00 | 26,590.36 | 361,120 |
| 2025-01-22 | 44,750.00 | 45,000.00 | 43,900.00 | 43,900.00 | 26,380.04 | 275,200 |
| 2025-01-21 | 45,300.00 | 45,400.00 | 44,650.00 | 44,750.00 | 26,890.81 | 407,840 |
| 2025-01-20 | 45,500.00 | 45,800.00 | 45,100.00 | 45,400.00 | 27,281.41 | 352,000 |
| 2025-01-17 | 45,900.00 | 45,900.00 | 45,400.00 | 45,600.00 | 27,401.59 | 255,840 |
| 2025-01-16 | 45,400.00 | 45,900.00 | 45,000.00 | 45,650.00 | 27,431.64 | 567,520 |
| 2025-01-15 | 43,900.00 | 45,500.00 | 43,900.00 | 45,250.00 | 27,191.27 | 706,400 |
| 2025-01-14 | 45,100.00 | 45,100.00 | 43,900.00 | 43,900.00 | 26,380.04 | 320,800 |
| 2025-01-13 | 43,000.00 | 44,900.00 | 43,000.00 | 44,900.00 | 26,980.95 | 355,040 |
| 2025-01-10 | 45,150.00 | 45,200.00 | 44,000.00 | 44,100.00 | 26,500.22 | 468,160 |
| 2025-01-09 | 44,950.00 | 45,250.00 | 43,500.00 | 45,200.00 | 27,161.22 | 1,002,560 |
| 2025-01-08 | 42,250.00 | 43,700.00 | 42,250.00 | 43,500.00 | 26,139.67 | 520,000 |
| 2025-01-07 | 44,600.00 | 45,000.00 | 42,450.00 | 42,500.00 | 25,538.76 | 1,711,360 |
| 2025-01-06 | 46,500.00 | 46,900.00 | 44,000.00 | 44,700.00 | 26,860.77 | 673,120 |
| 2025-01-03 | 47,000.00 | 47,200.00 | 46,450.00 | 46,500.00 | 27,942.41 | 395,200 |
| 2025-01-02 | 46,000.00 | 47,500.00 | 46,000.00 | 47,500.00 | 28,543.32 | 728,320 |
| 2024-12-31 | 46,500.00 | 46,700.00 | 46,000.00 | 46,000.00 | 27,641.95 | 531,360 |
| 2024-12-30 | 47,000.00 | 47,000.00 | 46,450.00 | 46,450.00 | 27,912.36 | 464,160 |
| 2024-12-27 | 47,700.00 | 47,750.00 | 46,200.00 | 46,350.00 | 27,852.27 | 1,495,680 |
| 2024-12-26 | 48,000.00 | 48,500.00 | 47,700.00 | 47,750.00 | 28,693.55 | 692,320 |
| 2024-12-25 | 47,700.00 | 48,800.00 | 47,700.00 | 48,050.00 | 28,873.82 | 1,227,200 |
| 2024-12-24 | 50,100.00 | 50,100.00 | 47,400.00 | 47,700.00 | 28,663.51 | 2,857,280 |
| 2024-12-23 | 50,900.00 | 51,500.00 | 50,200.00 | 50,200.00 | 30,165.79 | 612,320 |
| 2024-12-20 | 50,800.00 | 51,000.00 | 50,300.00 | 51,000.00 | 30,646.51 | 840,960 |
| 2024-12-19 | 51,200.00 | 51,200.00 | 50,000.00 | 50,700.00 | 30,466.24 | 838,560 |
| 2024-12-18 | 51,300.00 | 51,700.00 | 51,100.00 | 51,500.00 | 30,946.97 | 194,560 |
| 2024-12-17 | 51,000.00 | 51,900.00 | 50,600.00 | 51,500.00 | 30,946.97 | 472,640 |
| 2024-12-16 | 50,900.00 | 51,400.00 | 50,500.00 | 51,000.00 | 30,646.51 | 408,800 |
| 2024-12-13 | 51,100.00 | 51,400.00 | 50,500.00 | 50,500.00 | 30,346.06 | 905,120 |
| 2024-12-12 | 51,700.00 | 52,000.00 | 51,300.00 | 51,300.00 | 30,826.79 | 749,920 |
| 2024-12-11 | 52,000.00 | 52,300.00 | 51,500.00 | 51,700.00 | 31,067.15 | 857,120 |
| 2024-12-10 | 52,900.00 | 53,200.00 | 52,000.00 | 52,200.00 | 31,367.61 | 1,165,120 |
| 2024-12-09 | 52,900.00 | 53,500.00 | 52,800.00 | 53,000.00 | 31,848.34 | 796,480 |
| 2024-12-06 | 52,800.00 | 53,600.00 | 52,400.00 | 52,700.00 | 31,668.07 | 1,134,240 |
| 2024-12-05 | 51,500.00 | 53,000.00 | 51,100.00 | 52,600.00 | 31,607.97 | 1,396,640 |
| 2024-12-04 | 51,400.00 | 52,400.00 | 51,100.00 | 51,500.00 | 30,946.97 | 771,360 |
| 2024-12-03 | 51,700.00 | 51,800.00 | 51,400.00 | 51,400.00 | 30,886.88 | 659,680 |
| 2024-12-02 | 51,300.00 | 52,500.00 | 51,300.00 | 51,800.00 | 31,127.24 | 563,520 |
| 2024-11-29 | 51,400.00 | 51,500.00 | 50,700.00 | 51,200.00 | 30,766.70 | 576,960 |
| 2024-11-28 | 51,600.00 | 52,200.00 | 51,300.00 | 51,300.00 | 30,826.79 | 565,760 |
| 2024-11-27 | 51,900.00 | 51,900.00 | 51,300.00 | 51,900.00 | 31,187.34 | 594,880 |
| 2024-11-26 | 52,000.00 | 52,800.00 | 51,700.00 | 52,000.00 | 31,247.43 | 973,280 |
| 2024-11-25 | 52,300.00 | 52,300.00 | 51,400.00 | 51,900.00 | 31,187.34 | 492,960 |
| 2024-11-22 | 51,800.00 | 52,400.00 | 51,200.00 | 52,000.00 | 31,247.43 | 764,160 |
| 2024-11-21 | 51,400.00 | 52,100.00 | 50,900.00 | 51,800.00 | 31,127.24 | 412,960 |
| 2024-11-20 | 50,000.00 | 52,100.00 | 48,500.00 | 51,400.00 | 30,886.88 | 899,680 |
| 2024-11-19 | 51,400.00 | 51,500.00 | 50,000.00 | 50,000.00 | 30,045.60 | 868,160 |
| 2024-11-18 | 51,500.00 | 51,900.00 | 50,000.00 | 51,900.00 | 31,187.34 | 722,880 |
| 2024-11-15 | 52,000.00 | 52,000.00 | 50,800.00 | 52,000.00 | 31,247.43 | 922,400 |
| 2024-11-14 | 52,900.00 | 53,500.00 | 51,900.00 | 52,600.00 | 31,607.97 | 840,640 |
| 2024-11-13 | 52,000.00 | 52,900.00 | 51,600.00 | 52,900.00 | 31,788.25 | 835,360 |
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.