Duc Thanh Wood Processing JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,700.00 | 15,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | 9,700 |
| 2026-10-16 | 15,700.00 | 15,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | 3,100 |
| 2026-10-15 | 15,750.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 10,200 |
| 2026-10-14 | 15,750.00 | 15,850.00 | 15,750.00 | 15,850.00 | 15,850.00 | 300 |
| 2026-10-13 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 4,800 |
| 2026-10-12 | 15,750.00 | 15,800.00 | 15,750.00 | 15,800.00 | 15,800.00 | 5,400 |
| 2026-10-09 | 15,800.00 | 15,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | 11,600 |
| 2026-10-08 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,200 |
| 2026-10-07 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 9,500 |
| 2026-10-06 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 41,400 |
| 2026-10-05 | 15,700.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1,700 |
| 2026-10-02 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 600 |
| 2026-10-01 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 5,900 |
| 2026-09-30 | 15,850.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 6,300 |
| 2026-09-29 | 15,750.00 | 15,850.00 | 15,750.00 | 15,800.00 | 15,800.00 | 14,700 |
| 2026-09-28 | 15,850.00 | 15,850.00 | 15,750.00 | 15,800.00 | 15,800.00 | 2,300 |
| 2026-09-25 | 15,800.00 | 15,850.00 | 15,750.00 | 15,850.00 | 15,850.00 | 7,100 |
| 2026-09-24 | 15,750.00 | 15,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | 4,100 |
| 2026-09-23 | 15,750.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 26,500 |
| 2026-09-22 | 15,800.00 | 15,800.00 | 15,750.00 | 15,800.00 | 15,800.00 | 10,700 |
| 2026-09-21 | 15,800.00 | 15,800.00 | 15,750.00 | 15,800.00 | 15,800.00 | 7,100 |
| 2026-09-18 | 15,500.00 | 15,900.00 | 15,500.00 | 15,750.00 | 15,750.00 | 5,800 |
| 2026-09-17 | 15,850.00 | 15,850.00 | 15,400.00 | 15,500.00 | 15,500.00 | 17,700 |
| 2026-09-16 | 15,750.00 | 15,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | 44,600 |
| 2026-09-15 | 15,800.00 | 15,850.00 | 15,750.00 | 15,750.00 | 15,750.00 | 10,500 |
| 2026-09-14 | 15,800.00 | 15,950.00 | 15,750.00 | 15,800.00 | 15,800.00 | 8,100 |
| 2026-09-11 | 15,850.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 13,600 |
| 2026-09-10 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4,300 |
| 2026-09-09 | 15,850.00 | 15,900.00 | 15,750.00 | 15,900.00 | 15,900.00 | 26,000 |
| 2026-09-08 | 15,850.00 | 15,850.00 | 15,800.00 | 15,850.00 | 15,850.00 | 5,100 |
| 2026-09-07 | 16,000.00 | 16,000.00 | 15,750.00 | 15,850.00 | 15,850.00 | 17,100 |
| 2026-09-04 | 15,800.00 | 16,000.00 | 15,800.00 | 15,900.00 | 15,900.00 | 8,300 |
| 2026-09-03 | 15,750.00 | 16,000.00 | 15,750.00 | 15,900.00 | 15,900.00 | 8,500 |
| 2026-08-28 | 15,800.00 | 16,000.00 | 15,700.00 | 15,750.00 | 15,750.00 | 4,100 |
| 2026-08-27 | 15,750.00 | 15,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | 8,000 |
| 2026-08-26 | 15,750.00 | 15,800.00 | 15,750.00 | 15,800.00 | 15,800.00 | 300 |
| 2026-08-25 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 18,500 |
| 2026-08-24 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 4,700 |
| 2026-08-21 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 800 |
| 2026-08-20 | 16,000.00 | 16,000.00 | 15,950.00 | 15,950.00 | 15,950.00 | 500 |
| 2026-08-19 | 16,200.00 | 16,200.00 | 15,950.00 | 15,950.00 | 15,950.00 | 3,300 |
| 2026-08-18 | 15,950.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1,300 |
| 2026-08-17 | 16,250.00 | 16,250.00 | 15,700.00 | 16,000.00 | 16,000.00 | 15,600 |
| 2026-08-14 | 16,000.00 | 16,000.00 | 15,950.00 | 15,950.00 | 15,950.00 | 5,200 |
| 2026-08-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 5,300 |
| 2026-08-12 | 15,850.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 5,900 |
| 2026-08-11 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4,300 |
| 2026-08-10 | 16,000.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 4,300 |
| 2026-08-07 | 16,100.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 4,200 |
| 2026-08-06 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 8,600 |
| 2026-08-05 | 16,000.00 | 16,100.00 | 16,000.00 | 16,050.00 | 16,050.00 | 6,000 |
| 2026-08-04 | 15,950.00 | 16,000.00 | 15,950.00 | 16,000.00 | 16,000.00 | 2,200 |
| 2026-08-03 | 15,400.00 | 16,000.00 | 15,400.00 | 15,950.00 | 15,950.00 | 2,400 |
| 2026-07-31 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 100 |
| 2026-07-30 | 16,000.00 | 16,000.00 | 15,750.00 | 15,750.00 | 15,750.00 | 400 |
| 2026-07-29 | 16,100.00 | 16,100.00 | 15,950.00 | 15,950.00 | 15,950.00 | 300 |
| 2026-07-28 | 15,400.00 | 15,550.00 | 15,400.00 | 15,550.00 | 15,550.00 | 3,000 |
| 2026-07-27 | 15,450.00 | 15,900.00 | 15,450.00 | 15,450.00 | 15,450.00 | 3,800 |
| 2026-07-24 | 15,700.00 | 15,800.00 | 15,450.00 | 15,450.00 | 15,450.00 | 13,200 |
| 2026-07-23 | 15,800.00 | 15,800.00 | 15,300.00 | 15,700.00 | 15,700.00 | 25,100 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-07 | 1,000.0001 VND |
| 2025-06-16 | 1,000.0001 VND |
| 2024-12-19 | 1,000.0001 VND |
| 2024-01-16 | 1,000.0002 VND |
| 2023-05-31 | 1,000.0002 VND |
| 2023-04-13 | 1,000.0002 VND |
| 2022-12-14 | 1,000.0003 VND |
| 2022-05-16 | 1,000.0003 VND |
| 2021-11-16 | 2,000.0006 VND |
| 2021-09-16 | 2,000.0006 VND |
| 2020-11-09 | 2,000.0006 VND |
| 2020-08-10 | 1,000.0003 VND |
| 2020-06-03 | 2,000.0006 VND |
| 2019-12-17 | 2,000.0006 VND |
| 2019-05-02 | 1,500.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.