Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	24,300.00	24,350.00	24,100.00	24,200.00	17,498.39	64,977
2024-02-22	24,100.00	24,250.00	24,050.00	24,200.00	17,498.39	18,392
2024-02-21	24,450.00	24,450.00	24,250.00	24,250.00	17,534.54	14,762
2024-02-20	24,500.00	24,550.00	24,400.00	24,450.00	17,679.15	13,189
2024-02-19	24,400.00	24,600.00	24,300.00	24,450.00	17,679.15	33,154
2024-02-16	24,300.00	24,400.00	23,950.00	24,350.00	17,606.85	21,659
2024-02-15	24,300.00	24,500.00	24,000.00	24,300.00	17,570.69	15,609
2024-02-07	23,550.00	24,400.00	23,550.00	24,300.00	17,570.69	21,659
2024-02-06	23,600.00	23,700.00	23,550.00	23,700.00	17,136.85	67,034
2024-02-05	23,700.00	23,700.00	23,550.00	23,550.00	17,028.39	19,118
2024-02-02	23,500.00	23,650.00	23,300.00	23,650.00	17,100.69	13,794
2024-02-01	23,650.00	23,700.00	23,550.00	23,550.00	17,028.39	44,286
2024-01-31	23,750.00	23,750.00	23,500.00	23,550.00	17,028.39	18,513
2024-01-30	23,500.00	23,600.00	23,500.00	23,600.00	17,064.54	10,406
2024-01-29	23,450.00	23,750.00	23,450.00	23,650.00	17,100.69	9,801
2024-01-26	23,450.00	23,650.00	23,450.00	23,600.00	17,064.54	14,641
2024-01-25	23,450.00	23,600.00	23,300.00	23,450.00	16,956.08	8,833
2024-01-24	23,250.00	23,350.00	23,200.00	23,350.00	16,883.77	12,947
2024-01-23	23,400.00	23,450.00	23,250.00	23,250.00	16,811.47	19,481
2024-01-22	23,300.00	23,400.00	23,200.00	23,400.00	16,919.93	33,759
2024-01-19	23,350.00	23,400.00	23,300.00	23,400.00	16,919.93	4,840
2024-01-18	23,200.00	23,650.00	23,200.00	23,300.00	16,847.62	11,374
2024-01-17	23,800.00	23,800.00	23,500.00	23,600.00	17,064.54	10,890
2024-01-16	23,650.00	23,800.00	23,500.00	23,750.00	17,173.00	10,406
2024-01-15	24,650.00	25,000.00	24,600.00	24,700.00	17,124.95	21,175
2024-01-12	24,400.00	24,700.00	24,000.00	24,300.00	16,847.62	52,030
2024-01-11	24,700.00	24,700.00	24,250.00	24,600.00	17,055.61	15,972
2024-01-10	24,800.00	25,100.00	23,800.00	24,650.00	17,090.28	47,432
2024-01-09	25,400.00	25,400.00	24,600.00	24,700.00	17,124.95	29,161
2024-01-08	24,900.00	25,400.00	24,700.00	25,200.00	17,471.60	46,585
2024-01-05	24,250.00	24,750.00	24,200.00	24,400.00	16,916.95	57,475
2024-01-04	23,150.00	24,300.00	23,150.00	24,000.00	16,639.62	26,499
2024-01-03	23,100.00	23,100.00	22,800.00	23,100.00	16,015.64	30,855
2024-01-02	23,300.00	23,300.00	22,600.00	22,950.00	15,911.64	63,888
2023-12-29	23,500.00	23,600.00	23,250.00	23,250.00	16,119.64	27,830
2023-12-28	23,400.00	23,500.00	23,300.00	23,500.00	16,292.96	13,068
2023-12-27	23,150.00	23,750.00	23,050.00	23,400.00	16,223.63	101,640
2023-12-26	23,000.00	23,250.00	22,900.00	23,100.00	16,015.64	30,855
2023-12-25	22,550.00	23,000.00	22,550.00	22,850.00	15,842.31	32,912
2023-12-22	22,550.00	22,600.00	22,550.00	22,550.00	15,634.31	10,043
2023-12-21	22,450.00	22,500.00	22,350.00	22,500.00	15,599.65	22,990
2023-12-20	22,300.00	22,500.00	22,300.00	22,450.00	15,564.98	24,926
2023-12-19	22,300.00	22,300.00	22,200.00	22,200.00	15,391.65	93,533
2023-12-18	22,400.00	22,450.00	22,150.00	22,300.00	15,460.98	24,321
2023-12-15	22,350.00	22,400.00	22,300.00	22,400.00	15,530.32	15,851
2023-12-14	22,400.00	22,500.00	22,250.00	22,350.00	15,495.65	46,706
2023-12-13	22,500.00	22,500.00	22,300.00	22,400.00	15,530.32	45,254
2023-12-12	22,650.00	22,650.00	22,350.00	22,450.00	15,564.98	98,373
2023-12-11	22,650.00	22,650.00	22,400.00	22,400.00	15,530.32	35,211
2023-12-08	22,450.00	22,650.00	22,400.00	22,650.00	15,703.64	20,086
2023-12-07	22,700.00	22,700.00	22,450.00	22,450.00	15,564.98	48,763
2023-12-06	22,750.00	22,750.00	22,600.00	22,700.00	15,738.31	46,101
2023-12-05	22,850.00	22,850.00	22,700.00	22,750.00	15,772.98	24,321
2023-12-04	22,500.00	22,850.00	22,500.00	22,850.00	15,842.31	29,040
2023-12-01	22,750.00	22,800.00	22,400.00	22,500.00	15,599.65	11,858
2023-11-30	22,500.00	22,550.00	22,350.00	22,350.00	15,495.65	21,780
2023-11-29	22,700.00	22,700.00	22,350.00	22,500.00	15,599.65	10,890
2023-11-28	22,450.00	22,500.00	21,800.00	22,300.00	15,460.98	132,495
2023-11-27	22,700.00	22,700.00	22,450.00	22,500.00	15,599.65	19,239
2023-11-24	22,900.00	22,900.00	22,550.00	22,700.00	15,738.31	15,246

← NewerPage 12 of 21 · 1,246 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.