Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	23,600.00	23,600.00	22,850.00	22,950.00	15,911.64	33,880
2023-11-22	23,000.00	23,100.00	22,900.00	23,050.00	15,980.97	7,381
2023-11-21	23,250.00	23,250.00	22,850.00	23,000.00	15,946.31	49,247
2023-11-20	23,300.00	23,300.00	22,800.00	23,250.00	16,119.64	21,175
2023-11-17	23,350.00	24,600.00	23,150.00	23,400.00	16,223.63	47,553
2023-11-16	23,200.00	23,350.00	23,050.00	23,350.00	16,188.97	11,616
2023-11-15	23,250.00	23,600.00	23,100.00	23,200.00	16,084.97	54,450
2023-11-14	23,150.00	23,200.00	22,900.00	22,950.00	15,911.64	37,268
2023-11-13	23,000.00	23,000.00	22,800.00	22,800.00	15,807.64	40,172
2023-11-10	23,250.00	23,250.00	22,800.00	23,200.00	16,084.97	38,357
2023-11-09	22,650.00	23,500.00	22,650.00	23,350.00	16,188.97	77,561
2023-11-08	22,600.00	22,650.00	22,050.00	22,650.00	15,703.64	63,162
2023-11-07	22,850.00	22,850.00	21,950.00	22,000.00	15,252.99	120,274
2023-11-06	23,300.00	23,400.00	22,600.00	22,850.00	15,842.31	27,830
2023-11-03	24,400.00	24,400.00	22,500.00	22,550.00	15,634.31	79,255
2023-11-02	22,800.00	23,450.00	22,800.00	23,250.00	16,119.64	37,631
2023-11-01	23,900.00	23,900.00	22,650.00	22,800.00	15,807.64	132,858
2023-10-31	23,800.00	24,000.00	23,500.00	23,500.00	16,292.96	76,714
2023-10-30	24,350.00	24,450.00	23,600.00	23,800.00	16,500.96	52,272
2023-10-27	24,500.00	24,500.00	24,000.00	24,350.00	16,882.28	27,104
2023-10-26	25,150.00	25,150.00	24,000.00	24,400.00	16,916.95	101,035
2023-10-25	25,200.00	25,300.00	25,150.00	25,150.00	17,436.94	9,075
2023-10-24	25,400.00	25,500.00	25,100.00	25,300.00	17,540.94	26,136
2023-10-23	26,100.01	26,100.01	25,050.00	25,100.00	17,402.27	57,596
2023-10-20	26,650.01	26,650.01	26,100.01	26,100.01	18,095.59	32,065
2023-10-19	26,550.01	26,650.01	26,350.01	26,650.01	18,476.92	18,271
2023-10-18	27,250.01	27,350.01	26,500.01	26,500.01	18,372.92	52,393
2023-10-17	27,400.01	27,400.01	27,300.01	27,300.01	18,927.57	8,712
2023-10-16	27,650.01	27,750.01	27,150.01	27,400.01	18,996.90	41,140
2023-10-13	27,750.01	28,000.01	27,650.01	27,900.01	19,343.56	16,940
2023-10-12	28,000.01	28,000.01	27,700.01	27,800.01	19,274.23	4,719
2023-10-11	27,900.01	28,000.01	27,700.01	27,900.01	19,343.56	12,100
2023-10-10	27,600.01	27,800.01	27,600.01	27,700.01	19,204.90	9,317
2023-10-09	27,600.01	27,750.01	27,600.01	27,750.01	19,239.57	16,819
2023-10-06	27,700.01	27,800.01	27,500.01	27,700.01	19,204.90	35,937
2023-10-05	27,800.01	27,800.01	27,500.01	27,700.01	19,204.90	23,716
2023-10-04	27,500.01	27,700.01	27,450.01	27,700.01	19,204.90	34,364
2023-10-03	27,500.01	27,900.01	27,500.01	27,900.01	19,343.56	30,492
2023-10-02	27,800.01	28,000.01	27,800.01	27,900.01	19,343.56	5,929
2023-09-29	28,000.01	28,200.01	27,800.01	27,800.01	19,274.23	18,392
2023-09-28	27,850.01	27,850.01	27,400.01	27,850.01	19,308.90	13,673
2023-09-27	27,850.01	28,050.01	27,000.01	27,850.01	19,308.90	57,354
2023-09-26	28,300.01	28,300.01	27,850.01	27,850.01	19,308.90	76,835
2023-09-25	28,800.01	29,150.01	28,300.01	28,300.01	19,620.89	55,418
2023-09-22	28,550.01	28,750.01	28,300.01	28,600.01	19,828.89	77,561
2023-09-21	28,700.01	28,950.01	28,600.01	28,750.01	19,932.88	44,649
2023-09-20	28,500.01	29,000.01	28,500.01	28,700.01	19,898.22	56,265
2023-09-19	28,400.01	28,550.01	28,300.01	28,500.01	19,759.55	47,432
2023-09-18	28,500.01	28,550.01	28,350.01	28,550.01	19,794.22	38,962
2023-09-15	28,750.01	29,300.01	28,400.01	28,500.01	19,759.55	61,105
2023-09-14	29,850.01	29,850.01	28,700.01	29,150.01	20,210.21	34,485
2023-09-13	29,800.01	30,000.01	29,400.01	29,500.01	20,452.87	32,549
2023-09-12	29,300.01	30,300.01	28,900.01	30,000.01	20,799.53	102,608
2023-09-11	28,950.01	29,100.01	28,600.01	28,900.01	20,036.88	110,110
2023-09-08	28,400.01	28,650.01	28,400.01	28,450.01	19,724.89	42,108
2023-09-07	28,700.01	28,900.01	28,400.01	28,400.01	19,690.22	76,956
2023-09-06	28,600.01	28,800.01	28,300.01	28,700.01	19,898.22	42,592
2023-09-05	28,550.01	28,800.01	28,400.01	28,550.01	19,794.22	48,158
2023-08-31	28,300.01	28,600.01	28,000.01	28,450.01	19,724.89	67,155
2023-08-30	28,050.01	28,350.01	28,000.01	28,300.01	19,620.89	54,329

← NewerPage 13 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.