Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 52,000.00 | 52,600.00 | 51,600.00 | 52,400.00 | 31,487.79 | 844,640 |
| 2024-11-11 | 51,600.00 | 52,000.00 | 50,900.00 | 52,000.00 | 31,247.43 | 769,440 |
| 2024-11-08 | 52,600.00 | 52,700.00 | 51,500.00 | 52,000.00 | 31,247.43 | 1,029,440 |
| 2024-11-07 | 52,000.00 | 52,400.00 | 51,600.00 | 52,400.00 | 31,487.79 | 981,280 |
| 2024-11-06 | 51,400.00 | 52,100.00 | 50,900.00 | 52,000.00 | 31,247.43 | 917,760 |
| 2024-11-05 | 50,400.00 | 51,500.00 | 50,100.00 | 51,300.00 | 30,826.79 | 849,280 |
| 2024-11-04 | 51,700.00 | 51,700.00 | 48,700.00 | 50,400.00 | 30,285.97 | 1,780,800 |
| 2024-11-01 | 51,800.00 | 52,600.00 | 51,000.00 | 51,800.00 | 31,127.24 | 1,297,600 |
| 2024-10-31 | 51,100.00 | 52,700.00 | 50,500.00 | 51,300.00 | 30,826.79 | 2,394,400 |
| 2024-10-30 | 56,000.00 | 56,100.00 | 53,000.00 | 53,000.00 | 31,848.34 | 5,756,000 |
| 2024-10-29 | 57,700.00 | 58,500.00 | 56,600.00 | 56,900.00 | 34,191.90 | 1,917,920 |
| 2024-10-28 | 57,400.00 | 57,700.00 | 56,000.00 | 57,700.00 | 34,672.63 | 1,311,680 |
| 2024-10-25 | 56,900.00 | 58,200.00 | 56,900.00 | 57,300.00 | 34,432.26 | 1,521,920 |
| 2024-10-24 | 57,700.00 | 58,000.00 | 57,000.00 | 57,100.00 | 34,312.08 | 1,384,960 |
| 2024-10-23 | 55,500.00 | 57,900.00 | 54,400.00 | 57,700.00 | 34,672.63 | 2,654,080 |
| 2024-10-22 | 54,300.00 | 55,800.00 | 54,200.00 | 55,300.00 | 33,230.44 | 1,322,880 |
| 2024-10-21 | 56,000.00 | 56,000.00 | 54,200.00 | 54,300.00 | 32,629.52 | 1,233,280 |
| 2024-10-18 | 56,400.00 | 56,700.00 | 55,700.00 | 55,900.00 | 33,590.98 | 769,920 |
| 2024-10-17 | 55,700.00 | 56,600.00 | 54,800.00 | 56,300.00 | 33,831.35 | 1,356,320 |
| 2024-10-16 | 54,800.00 | 55,600.00 | 54,600.00 | 55,600.00 | 33,410.71 | 900,640 |
| 2024-10-15 | 55,700.00 | 55,700.00 | 54,600.00 | 55,300.00 | 33,230.44 | 1,005,120 |
| 2024-10-14 | 55,800.00 | 56,000.00 | 54,900.00 | 55,400.00 | 33,290.53 | 806,720 |
| 2024-10-11 | 54,000.00 | 55,700.00 | 53,800.00 | 55,600.00 | 33,410.71 | 1,380,800 |
| 2024-10-10 | 54,600.00 | 54,900.00 | 53,500.00 | 54,000.00 | 32,449.25 | 1,149,280 |
| 2024-10-09 | 53,400.00 | 55,000.00 | 53,400.00 | 54,500.00 | 32,749.71 | 1,098,240 |
| 2024-10-08 | 53,700.00 | 53,700.00 | 52,900.00 | 53,500.00 | 32,148.79 | 863,040 |
| 2024-10-07 | 53,900.00 | 53,900.00 | 52,600.00 | 53,500.00 | 32,148.79 | 1,111,360 |
| 2024-10-04 | 53,300.00 | 54,100.00 | 53,000.00 | 53,000.00 | 31,848.34 | 1,250,240 |
| 2024-10-03 | 56,500.00 | 56,900.00 | 53,700.00 | 53,800.00 | 32,329.07 | 3,122,080 |
| 2024-10-02 | 56,900.00 | 57,000.00 | 56,100.00 | 56,400.00 | 33,891.44 | 1,097,760 |
| 2024-10-01 | 56,800.00 | 57,700.00 | 56,800.00 | 57,200.00 | 34,372.17 | 1,136,960 |
| 2024-09-30 | 57,300.00 | 57,300.00 | 56,300.00 | 56,700.00 | 34,071.71 | 1,075,680 |
| 2024-09-27 | 56,800.00 | 57,900.00 | 56,300.00 | 57,300.00 | 34,432.26 | 1,336,320 |
| 2024-09-26 | 57,500.00 | 57,900.00 | 56,700.00 | 56,700.00 | 34,071.71 | 1,996,800 |
| 2024-09-25 | 58,100.00 | 58,100.00 | 57,400.00 | 57,400.00 | 34,492.35 | 1,092,960 |
| 2024-09-24 | 57,000.00 | 58,200.00 | 57,000.00 | 57,900.00 | 34,792.81 | 1,555,840 |
| 2024-09-23 | 56,600.00 | 57,800.00 | 56,000.00 | 56,900.00 | 34,191.90 | 1,056,480 |
| 2024-09-20 | 56,900.00 | 57,100.00 | 56,200.00 | 56,500.00 | 33,951.53 | 1,383,200 |
| 2024-09-19 | 56,800.00 | 57,200.00 | 55,900.00 | 56,500.00 | 33,951.53 | 1,357,120 |
| 2024-09-18 | 56,800.00 | 57,500.00 | 56,300.00 | 56,800.00 | 34,131.80 | 1,239,840 |
| 2024-09-17 | 54,000.00 | 56,800.00 | 53,700.00 | 56,800.00 | 34,131.80 | 3,702,720 |
| 2024-09-16 | 53,700.00 | 54,800.00 | 53,700.00 | 54,000.00 | 32,449.25 | 2,402,880 |
| 2024-09-13 | 53,000.00 | 53,900.00 | 52,900.00 | 53,700.00 | 32,268.98 | 582,880 |
| 2024-09-12 | 53,900.00 | 54,200.00 | 53,100.00 | 53,300.00 | 32,028.61 | 964,160 |
| 2024-09-11 | 53,400.00 | 53,800.00 | 52,200.00 | 53,600.00 | 32,208.89 | 997,600 |
| 2024-09-10 | 53,900.00 | 54,800.00 | 53,000.00 | 53,600.00 | 32,208.89 | 1,641,280 |
| 2024-09-09 | 52,800.00 | 53,600.00 | 52,600.00 | 53,600.00 | 32,208.89 | 560,960 |
| 2024-09-06 | 53,500.00 | 53,800.00 | 52,100.00 | 53,700.00 | 32,268.98 | 895,840 |
| 2024-09-05 | 54,300.00 | 54,900.00 | 52,900.00 | 53,900.00 | 32,389.16 | 1,107,040 |
| 2024-09-04 | 52,000.00 | 54,100.00 | 52,000.00 | 54,000.00 | 32,449.25 | 1,519,040 |
| 2024-08-30 | 52,400.00 | 53,500.00 | 52,000.00 | 52,900.00 | 31,788.25 | 810,400 |
| 2024-08-29 | 52,900.00 | 53,000.00 | 52,200.00 | 52,300.00 | 31,427.70 | 828,320 |
| 2024-08-28 | 53,400.00 | 53,400.00 | 51,700.00 | 52,900.00 | 31,788.25 | 1,267,680 |
| 2024-08-27 | 52,900.00 | 53,300.00 | 52,200.00 | 53,100.00 | 31,908.43 | 927,200 |
| 2024-08-26 | 53,500.00 | 54,500.00 | 52,600.00 | 52,900.00 | 31,788.25 | 1,531,520 |
| 2024-08-23 | 52,300.00 | 53,200.00 | 52,100.00 | 53,000.00 | 31,848.34 | 1,079,680 |
| 2024-08-22 | 52,300.00 | 53,000.00 | 52,100.00 | 52,800.00 | 31,728.16 | 1,081,440 |
| 2024-08-21 | 52,400.00 | 53,000.00 | 52,300.00 | 52,900.00 | 31,788.25 | 1,256,640 |
| 2024-08-20 | 52,400.00 | 53,800.00 | 51,500.00 | 53,000.00 | 31,848.34 | 1,816,800 |
| 2024-08-19 | 52,000.00 | 52,900.00 | 51,900.00 | 52,100.00 | 31,307.52 | 1,524,000 |
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.