Dat Phuong JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27,600.00 | 28,050.00 | 27,300.00 | 27,600.00 | 27,600.00 | 307,700 |
| 2026-10-16 | 28,000.00 | 28,100.00 | 27,650.00 | 27,650.00 | 27,650.00 | 298,300 |
| 2026-10-15 | 27,100.00 | 27,750.00 | 26,900.00 | 27,650.00 | 27,650.00 | 509,100 |
| 2026-10-14 | 27,150.00 | 27,150.00 | 26,500.00 | 27,050.00 | 27,050.00 | 166,900 |
| 2026-10-13 | 27,700.00 | 28,200.00 | 26,900.00 | 27,150.00 | 27,150.00 | 412,400 |
| 2026-10-12 | 26,900.00 | 27,500.00 | 26,900.00 | 27,450.00 | 27,450.00 | 364,500 |
| 2026-10-09 | 26,150.00 | 26,850.00 | 25,800.00 | 26,850.00 | 26,850.00 | 445,000 |
| 2026-10-08 | 26,400.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | 230,600 |
| 2026-10-07 | 26,300.00 | 26,450.00 | 26,000.00 | 26,400.00 | 26,400.00 | 153,300 |
| 2026-10-06 | 25,700.00 | 26,500.00 | 25,700.00 | 26,300.00 | 26,300.00 | 221,700 |
| 2026-10-05 | 25,900.00 | 26,100.00 | 25,750.00 | 26,100.00 | 26,100.00 | 253,100 |
| 2026-10-02 | 26,700.00 | 26,700.00 | 25,800.00 | 25,900.00 | 25,900.00 | 320,700 |
| 2026-10-01 | 27,100.00 | 27,400.00 | 26,500.00 | 26,600.00 | 26,600.00 | 364,100 |
| 2026-09-30 | 27,350.00 | 27,650.00 | 27,200.00 | 27,400.00 | 27,400.00 | 227,400 |
| 2026-09-29 | 27,500.00 | 27,650.00 | 27,100.00 | 27,500.00 | 27,500.00 | 177,900 |
| 2026-09-28 | 28,050.00 | 28,050.00 | 26,800.00 | 27,800.00 | 27,800.00 | 538,300 |
| 2026-09-25 | 27,950.00 | 28,000.00 | 27,600.00 | 28,000.00 | 28,000.00 | 258,700 |
| 2026-09-24 | 28,000.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | 324,500 |
| 2026-09-23 | 27,250.00 | 28,350.00 | 27,250.00 | 27,900.00 | 27,900.00 | 531,200 |
| 2026-09-22 | 26,800.00 | 27,300.00 | 26,600.00 | 27,200.00 | 27,200.00 | 157,800 |
| 2026-09-21 | 27,150.00 | 27,150.00 | 26,650.00 | 26,800.00 | 26,800.00 | 235,600 |
| 2026-09-18 | 27,750.00 | 27,750.00 | 26,800.00 | 27,100.00 | 27,100.00 | 354,600 |
| 2026-09-17 | 27,000.00 | 27,600.00 | 26,800.00 | 27,450.00 | 27,450.00 | 317,400 |
| 2026-09-16 | 27,200.00 | 27,350.00 | 26,700.00 | 27,200.00 | 27,200.00 | 255,600 |
| 2026-09-15 | 26,550.00 | 27,200.00 | 26,550.00 | 27,200.00 | 27,200.00 | 184,200 |
| 2026-09-14 | 26,750.00 | 27,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | 304,400 |
| 2026-09-11 | 27,850.00 | 27,850.00 | 26,900.00 | 27,050.00 | 27,050.00 | 264,800 |
| 2026-09-10 | 27,750.00 | 27,950.00 | 27,200.00 | 27,700.00 | 27,700.00 | 198,000 |
| 2026-09-09 | 28,500.00 | 28,500.00 | 27,600.00 | 27,750.00 | 27,750.00 | 388,200 |
| 2026-09-08 | 28,500.00 | 28,800.00 | 28,100.00 | 28,600.00 | 28,600.00 | 208,100 |
| 2026-09-07 | 29,000.00 | 29,000.00 | 28,500.00 | 28,800.00 | 28,800.00 | 258,900 |
| 2026-09-04 | 28,900.00 | 29,200.00 | 28,600.00 | 29,100.00 | 29,100.00 | 274,800 |
| 2026-09-03 | 29,650.00 | 29,650.00 | 28,900.00 | 28,900.00 | 28,900.00 | 240,300 |
| 2026-08-28 | 29,500.00 | 29,650.00 | 29,000.00 | 29,650.00 | 29,650.00 | 442,900 |
| 2026-08-27 | 30,100.00 | 30,100.00 | 29,500.00 | 29,550.00 | 29,550.00 | 293,800 |
| 2026-08-26 | 30,100.00 | 30,250.00 | 29,800.00 | 30,000.00 | 30,000.00 | 340,400 |
| 2026-08-25 | 30,600.00 | 31,250.00 | 30,000.00 | 30,300.00 | 30,300.00 | 687,900 |
| 2026-08-24 | 30,100.00 | 30,700.00 | 29,900.00 | 30,500.00 | 30,500.00 | 627,500 |
| 2026-08-21 | 28,900.00 | 30,350.00 | 28,550.00 | 30,000.00 | 30,000.00 | 453,000 |
| 2026-08-20 | 30,000.00 | 30,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | 515,500 |
| 2026-08-19 | 29,950.00 | 30,150.00 | 29,500.00 | 30,000.00 | 30,000.00 | 300,800 |
| 2026-08-18 | 30,200.00 | 30,350.00 | 29,900.00 | 30,250.00 | 30,250.00 | 261,300 |
| 2026-08-17 | 30,000.00 | 30,550.00 | 29,850.00 | 30,150.00 | 30,150.00 | 202,100 |
| 2026-08-14 | 30,150.00 | 30,650.00 | 30,050.00 | 30,500.00 | 30,500.00 | 332,300 |
| 2026-08-13 | 30,650.00 | 30,650.00 | 30,100.00 | 30,600.00 | 30,600.00 | 294,900 |
| 2026-08-12 | 30,650.00 | 30,900.00 | 30,100.00 | 30,650.00 | 30,650.00 | 432,800 |
| 2026-08-11 | 30,400.00 | 30,700.00 | 30,300.00 | 30,650.00 | 30,650.00 | 276,100 |
| 2026-08-10 | 30,100.00 | 30,750.00 | 29,900.00 | 30,250.00 | 30,250.00 | 294,300 |
| 2026-08-07 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 350,800 |
| 2026-08-06 | 30,500.00 | 30,500.00 | 29,650.00 | 29,700.00 | 29,700.00 | 388,600 |
| 2026-08-05 | 31,500.00 | 32,150.00 | 30,600.00 | 30,600.00 | 30,600.00 | 630,700 |
| 2026-08-04 | 29,000.00 | 31,000.00 | 28,800.00 | 31,000.00 | 31,000.00 | 862,600 |
| 2026-08-03 | 27,700.00 | 29,500.00 | 27,350.00 | 29,000.00 | 29,000.00 | 629,600 |
| 2026-07-31 | 28,000.00 | 28,100.00 | 27,100.00 | 27,700.00 | 27,700.00 | 323,100 |
| 2026-07-30 | 27,250.00 | 28,150.00 | 27,100.00 | 28,100.00 | 28,100.00 | 407,200 |
| 2026-07-29 | 27,500.00 | 27,500.00 | 26,650.00 | 27,200.00 | 27,200.00 | 275,900 |
| 2026-07-28 | 26,000.00 | 27,300.00 | 25,500.00 | 26,950.00 | 26,950.00 | 304,900 |
| 2026-07-27 | 26,850.00 | 27,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | 206,600 |
| 2026-07-24 | 26,900.00 | 27,000.00 | 26,250.00 | 26,900.00 | 26,900.00 | 225,800 |
| 2026-07-23 | 26,850.00 | 27,300.00 | 25,500.00 | 27,200.00 | 27,200.00 | 529,300 |
Page 1 of 2 · 63 trading daysOlder →
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.