Duc Thanh Wood Processing JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 27,400.01 | 28,300.01 | 27,400.01 | 28,000.01 | 20,246.07 | 248,655 |
| 2024-05-22 | 28,000.01 | 28,100.01 | 27,350.01 | 27,700.01 | 20,029.14 | 190,575 |
| 2024-05-21 | 27,450.01 | 28,500.01 | 27,300.01 | 27,950.01 | 20,209.91 | 446,369 |
| 2024-05-20 | 27,600.01 | 27,700.01 | 27,000.01 | 27,450.01 | 19,848.38 | 282,777 |
| 2024-05-17 | 27,150.01 | 27,400.01 | 27,000.01 | 27,400.01 | 19,812.22 | 41,503 |
| 2024-05-16 | 27,300.01 | 27,600.01 | 26,650.01 | 27,300.01 | 19,739.91 | 212,960 |
| 2024-05-15 | 27,000.01 | 27,500.01 | 26,850.01 | 27,100.01 | 19,595.30 | 67,034 |
| 2024-05-14 | 26,400.01 | 27,300.01 | 26,400.01 | 27,000.01 | 19,522.99 | 16,940 |
| 2024-05-13 | 27,150.01 | 27,850.01 | 27,000.01 | 27,300.01 | 19,739.91 | 79,618 |
| 2024-05-10 | 27,850.01 | 27,850.01 | 27,000.01 | 27,150.01 | 19,631.45 | 59,048 |
| 2024-05-09 | 27,200.01 | 28,200.01 | 27,000.01 | 27,850.01 | 20,137.60 | 207,878 |
| 2024-05-08 | 25,650.00 | 27,250.01 | 25,600.00 | 27,200.01 | 19,667.61 | 166,859 |
| 2024-05-07 | 25,800.00 | 25,900.00 | 25,500.00 | 25,900.00 | 18,727.61 | 97,163 |
| 2024-05-06 | 25,000.00 | 25,500.00 | 25,000.00 | 25,500.00 | 18,438.38 | 72,600 |
| 2024-05-03 | 25,400.00 | 25,400.00 | 25,000.00 | 25,150.00 | 18,185.31 | 16,335 |
| 2024-05-02 | 24,800.00 | 25,150.00 | 24,800.00 | 25,000.00 | 18,076.84 | 18,392 |
| 2024-04-26 | 26,300.01 | 26,300.01 | 24,650.00 | 24,750.00 | 17,896.08 | 30,734 |
| 2024-04-25 | 25,100.00 | 25,100.00 | 24,450.00 | 24,800.00 | 17,932.23 | 39,446 |
| 2024-04-24 | 25,100.00 | 25,500.00 | 25,050.00 | 25,100.00 | 18,149.15 | 51,425 |
| 2024-04-23 | 25,300.00 | 25,350.00 | 25,100.00 | 25,100.00 | 18,149.15 | 27,346 |
| 2024-04-22 | 25,550.00 | 25,550.00 | 25,150.00 | 25,200.00 | 18,221.46 | 8,107 |
| 2024-04-19 | 25,150.00 | 25,750.00 | 25,150.00 | 25,500.00 | 18,438.38 | 25,894 |
| 2024-04-17 | 25,300.00 | 26,300.01 | 25,250.00 | 26,300.01 | 19,016.84 | 19,723 |
| 2024-04-16 | 25,400.00 | 25,500.00 | 25,050.00 | 25,350.00 | 18,329.92 | 42,713 |
| 2024-04-15 | 26,200.01 | 26,200.01 | 25,500.00 | 25,500.00 | 18,438.38 | 62,799 |
| 2024-04-12 | 26,250.01 | 26,300.01 | 25,700.00 | 25,950.01 | 18,763.76 | 34,848 |
| 2024-04-11 | 26,400.01 | 26,500.01 | 26,000.01 | 26,250.01 | 18,980.69 | 27,951 |
| 2024-04-10 | 26,550.01 | 26,750.01 | 26,500.01 | 26,500.01 | 19,161.46 | 18,271 |
| 2024-04-09 | 26,550.01 | 26,800.01 | 26,500.01 | 26,800.01 | 19,378.38 | 42,592 |
| 2024-04-08 | 26,400.01 | 26,750.01 | 26,400.01 | 26,550.01 | 19,197.61 | 26,257 |
| 2024-04-05 | 26,400.01 | 27,000.01 | 26,400.01 | 27,000.01 | 19,522.99 | 19,239 |
| 2024-04-04 | 26,700.01 | 26,900.01 | 26,550.01 | 26,850.01 | 19,414.53 | 39,688 |
| 2024-04-03 | 27,350.01 | 27,350.01 | 26,850.01 | 27,000.01 | 19,522.99 | 87,483 |
| 2024-04-02 | 27,500.01 | 27,650.01 | 27,200.01 | 27,350.01 | 19,776.07 | 36,542 |
| 2024-04-01 | 27,600.01 | 27,700.01 | 27,550.01 | 27,650.01 | 19,992.99 | 34,848 |
| 2024-03-29 | 27,750.01 | 27,750.01 | 27,500.01 | 27,600.01 | 19,956.84 | 21,296 |
| 2024-03-28 | 27,550.01 | 27,800.01 | 27,500.01 | 27,500.01 | 19,884.53 | 29,766 |
| 2024-03-27 | 27,500.01 | 27,550.01 | 27,450.01 | 27,500.01 | 19,884.53 | 42,834 |
| 2024-03-26 | 27,400.01 | 27,500.01 | 27,250.01 | 27,500.01 | 19,884.53 | 57,233 |
| 2024-03-25 | 27,400.01 | 27,700.01 | 27,300.01 | 27,350.01 | 19,776.07 | 27,346 |
| 2024-03-22 | 27,600.01 | 27,850.01 | 27,500.01 | 27,650.01 | 19,992.99 | 63,646 |
| 2024-03-21 | 27,450.01 | 27,600.01 | 27,450.01 | 27,500.01 | 19,884.53 | 22,869 |
| 2024-03-20 | 27,300.01 | 27,400.01 | 27,050.01 | 27,400.01 | 19,812.22 | 33,033 |
| 2024-03-19 | 27,450.01 | 27,450.01 | 27,100.01 | 27,200.01 | 19,667.61 | 59,895 |
| 2024-03-18 | 27,250.01 | 27,500.01 | 26,200.01 | 27,450.01 | 19,848.38 | 149,314 |
| 2024-03-15 | 26,700.01 | 27,500.01 | 26,250.01 | 27,300.01 | 19,739.91 | 107,327 |
| 2024-03-14 | 25,900.00 | 26,700.01 | 25,550.00 | 26,500.01 | 19,161.46 | 178,959 |
| 2024-03-13 | 24,950.00 | 25,400.00 | 24,950.00 | 25,400.00 | 18,366.07 | 60,258 |
| 2024-03-12 | 25,350.00 | 25,350.00 | 24,850.00 | 25,250.00 | 18,257.61 | 175,208 |
| 2024-03-11 | 25,200.00 | 25,300.00 | 24,850.00 | 25,150.00 | 18,185.31 | 53,482 |
| 2024-03-08 | 25,550.00 | 25,550.00 | 25,000.00 | 25,200.00 | 18,221.46 | 68,607 |
| 2024-03-07 | 25,500.00 | 25,500.00 | 25,150.00 | 25,350.00 | 18,329.92 | 311,389 |
| 2024-03-06 | 25,450.00 | 25,550.00 | 25,400.00 | 25,400.00 | 18,366.07 | 25,773 |
| 2024-03-05 | 25,550.00 | 25,600.00 | 25,400.00 | 25,400.00 | 18,366.07 | 13,794 |
| 2024-03-04 | 25,450.00 | 25,900.00 | 25,450.00 | 25,550.00 | 18,474.54 | 239,292 |
| 2024-03-01 | 25,650.00 | 25,950.01 | 25,300.00 | 25,650.00 | 18,546.84 | 38,841 |
| 2024-02-29 | 25,800.00 | 25,800.00 | 25,200.00 | 25,650.00 | 18,546.84 | 24,079 |
| 2024-02-28 | 25,200.00 | 26,000.01 | 25,200.00 | 25,700.00 | 18,583.00 | 65,098 |
| 2024-02-27 | 24,750.00 | 25,550.00 | 24,600.00 | 25,200.00 | 18,221.46 | 52,756 |
| 2024-02-26 | 24,200.00 | 24,600.00 | 24,000.00 | 24,400.00 | 17,643.00 | 33,154 |
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.