Duc Thanh Wood Processing JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	29,200.01	29,600.01	28,600.01	29,100.01	21,041.45	29,161
2024-08-14	28,650.01	28,900.01	28,300.01	28,900.01	20,896.83	98,252
2024-08-13	28,200.01	28,650.01	28,100.01	28,450.01	20,571.45	33,638
2024-08-12	28,500.01	28,650.01	28,200.01	28,650.01	20,716.06	23,111
2024-08-09	28,900.01	28,900.01	28,250.01	28,500.01	20,607.60	19,360
2024-08-08	28,450.01	28,500.01	28,100.01	28,400.01	20,535.30	17,545
2024-08-07	28,500.01	28,500.01	27,900.01	28,200.01	20,390.68	25,410
2024-08-06	27,600.01	28,400.01	27,300.01	28,200.01	20,390.68	64,856
2024-08-05	29,000.01	29,000.01	27,300.01	27,300.01	19,739.91	291,247
2024-08-02	29,050.01	29,400.01	28,600.01	29,350.01	21,222.22	93,533
2024-08-01	30,300.01	30,400.01	29,300.01	29,500.01	21,330.68	49,368
2024-07-31	30,550.01	31,400.01	30,000.01	30,300.01	21,909.14	890,831
2024-07-30	30,700.01	30,900.01	30,300.01	30,500.01	22,053.75	29,887
2024-07-29	29,700.01	31,250.01	29,700.01	30,700.01	22,198.37	189,123
2024-07-26	29,500.01	30,000.01	29,500.01	30,000.01	21,692.21	42,471
2024-07-25	30,000.01	30,000.01	29,500.01	29,900.01	21,619.91	17,908
2024-07-24	29,200.01	30,000.01	29,200.01	29,900.01	21,619.91	50,699
2024-07-23	30,350.01	30,350.01	29,850.01	29,850.01	21,583.75	14,883
2024-07-22	30,700.01	30,700.01	29,750.01	30,350.01	21,945.29	62,799
2024-07-19	30,500.01	30,850.01	30,050.01	30,400.01	21,981.44	44,891
2024-07-18	31,600.01	31,600.01	30,100.01	31,000.01	22,415.29	81,070
2024-07-17	32,150.01	32,150.01	31,000.01	31,500.01	22,776.82	79,013
2024-07-16	32,350.01	32,350.01	31,600.01	32,150.01	23,246.82	74,778
2024-07-15	31,300.01	32,650.01	31,300.01	32,100.01	23,210.67	170,368
2024-07-12	31,700.01	31,700.01	31,200.01	31,250.01	22,596.06	27,830
2024-07-11	31,300.01	32,200.01	31,100.01	31,600.01	22,849.13	98,857
2024-07-10	31,200.01	31,700.01	31,200.01	31,250.01	22,596.06	26,015
2024-07-09	31,150.01	31,700.01	31,100.01	31,700.01	22,921.44	75,988
2024-07-08	31,500.01	31,950.01	31,050.01	31,800.01	22,993.75	157,905
2024-07-05	29,700.01	31,500.01	29,700.01	31,500.01	22,776.82	383,691
2024-07-04	28,950.01	29,850.01	28,800.01	29,700.01	21,475.29	107,448
2024-07-03	28,750.01	29,000.01	28,700.01	28,950.01	20,932.99	66,308
2024-07-02	28,100.01	28,750.01	28,100.01	28,750.01	20,788.37	63,041
2024-07-01	28,500.01	28,500.01	27,950.01	28,050.01	20,282.22	122,694
2024-06-28	28,300.01	28,550.01	27,900.01	28,250.01	20,426.83	63,767
2024-06-27	28,050.01	28,500.01	28,050.01	28,300.01	20,462.99	99,341
2024-06-26	28,200.01	28,500.01	28,000.01	28,400.01	20,535.30	87,241
2024-06-25	28,500.01	28,500.01	28,100.01	28,150.01	20,354.53	69,817
2024-06-24	29,150.01	29,200.01	28,100.01	28,100.01	20,318.37	106,480
2024-06-21	29,300.01	29,600.01	29,250.01	29,300.01	21,186.06	88,330
2024-06-20	29,300.01	29,800.01	29,200.01	29,750.01	21,511.44	88,693
2024-06-19	29,750.01	29,750.01	29,100.01	29,600.01	21,402.98	30,734
2024-06-18	29,200.01	29,800.01	28,800.01	29,500.01	21,330.68	147,257
2024-06-17	29,300.01	29,350.01	29,000.01	29,200.01	21,113.75	65,340
2024-06-14	29,700.01	29,800.01	29,100.01	29,200.01	21,113.75	147,983
2024-06-13	30,000.01	30,350.01	29,500.01	29,800.01	21,547.60	100,793
2024-06-12	29,200.01	30,800.01	29,200.01	30,000.01	21,692.21	185,493
2024-06-11	29,700.01	30,250.01	29,050.01	29,500.01	21,330.68	106,964
2024-06-10	30,100.01	30,500.01	29,900.01	29,900.01	21,619.91	104,423
2024-06-07	30,600.01	30,600.01	30,000.01	30,550.01	22,089.90	103,697
2024-06-06	30,700.01	30,800.01	29,800.01	30,600.01	22,126.06	103,455
2024-06-05	28,600.01	30,800.01	28,550.01	30,700.01	22,198.37	594,473
2024-06-04	29,000.01	29,000.01	28,500.01	28,800.01	20,824.52	105,149
2024-06-03	28,900.01	29,400.01	28,600.01	28,950.01	20,932.99	181,258
2024-05-31	28,600.01	28,700.01	28,250.01	28,600.01	20,679.91	166,980
2024-05-30	28,450.01	28,750.01	28,150.01	28,600.01	20,679.91	240,064
2024-05-29	28,200.01	28,700.01	28,050.01	28,200.01	20,390.68	373,890
2024-05-28	28,100.01	28,950.01	28,000.01	28,200.01	20,390.68	292,215
2024-05-27	27,850.01	28,100.01	27,850.01	28,100.01	20,318.37	106,843
2024-05-24	28,000.01	29,100.01	27,000.01	27,900.01	20,173.76	720,797

← NewerPage 10 of 21 · 1,249 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.