Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	28,150.01	28,150.01	28,000.01	28,150.01	19,516.89	36,784
2023-08-28	28,150.01	28,150.01	27,950.01	28,100.01	19,482.23	33,033
2023-08-25	28,200.01	28,350.01	28,150.01	28,150.01	19,516.89	8,712
2023-08-24	28,950.01	28,950.01	28,200.01	28,400.01	19,690.22	28,193
2023-08-23	28,250.01	28,300.01	28,050.01	28,300.01	19,620.89	16,698
2023-08-22	28,400.01	28,600.01	28,000.01	28,200.01	19,551.56	27,588
2023-08-21	28,100.01	28,400.01	27,900.01	28,400.01	19,690.22	31,702
2023-08-18	28,700.01	28,700.01	27,800.01	28,100.01	19,482.23	67,760
2023-08-17	28,900.01	29,100.01	28,650.01	28,900.01	20,036.88	26,862
2023-08-16	28,900.01	28,950.01	28,550.01	28,900.01	20,036.88	77,440
2023-08-15	29,000.01	29,100.01	28,850.01	28,900.01	20,036.88	46,464
2023-08-14	29,000.01	29,000.01	28,650.01	28,900.01	20,036.88	52,756
2023-08-11	29,200.01	29,400.01	28,500.01	28,950.01	20,071.55	57,354
2023-08-10	29,700.01	29,900.01	29,100.01	29,100.01	20,175.54	61,468
2023-08-09	28,650.01	29,200.01	28,550.01	29,200.01	20,244.88	75,020
2023-08-08	28,450.01	28,650.01	28,300.01	28,550.01	19,794.22	41,019
2023-08-07	28,100.01	28,450.01	28,050.01	28,300.01	19,620.89	93,412
2023-08-04	28,150.01	28,150.01	28,000.01	28,100.01	19,482.23	48,763
2023-08-03	28,150.01	28,400.01	28,100.01	28,150.01	19,516.89	59,169
2023-08-02	28,350.01	28,400.01	28,050.01	28,100.01	19,482.23	137,577
2023-08-01	28,300.01	29,000.01	28,300.01	28,700.01	19,898.22	95,469
2023-07-31	28,150.01	28,300.01	27,950.01	28,200.01	19,551.56	36,421
2023-07-28	28,200.01	28,200.01	27,850.01	27,950.01	19,378.23	36,663
2023-07-27	28,200.01	28,200.01	27,800.01	28,050.01	19,447.56	46,222
2023-07-26	28,450.01	28,500.01	28,150.01	28,150.01	19,516.89	33,396
2023-07-25	28,150.01	28,500.01	28,100.01	28,400.01	19,690.22	50,699
2023-07-24	27,800.01	28,150.01	27,800.01	28,150.01	19,516.89	67,155
2023-07-21	27,900.01	28,000.01	27,700.01	27,700.01	19,204.90	55,176
2023-07-20	28,250.01	28,250.01	27,700.01	28,000.01	19,412.89	55,781
2023-07-19	28,400.01	28,400.01	28,000.01	28,000.01	19,412.89	33,033
2023-07-18	28,250.01	28,300.01	28,050.01	28,200.01	19,551.56	31,944
2023-07-17	28,450.01	28,500.01	28,150.01	28,250.01	19,586.22	38,599
2023-07-14	28,350.01	28,350.01	28,050.01	28,300.01	19,620.89	25,289
2023-07-13	27,950.01	28,300.01	27,950.01	28,150.01	19,516.89	35,453
2023-07-12	28,200.01	28,200.01	27,900.01	27,950.01	19,378.23	28,435
2023-07-11	27,650.01	28,350.01	27,650.01	28,200.01	19,551.56	47,311
2023-07-10	28,050.01	28,050.01	27,600.01	27,650.01	19,170.23	62,194
2023-07-07	27,250.01	27,800.01	27,250.01	27,600.01	19,135.57	98,857
2023-07-06	29,000.01	29,000.01	27,050.01	27,050.01	18,754.24	368,203
2023-07-05	28,500.01	29,250.01	28,500.01	28,500.01	19,759.55	121,726
2023-07-04	30,000.01	30,000.01	28,300.01	28,300.01	19,620.89	592,900
2023-07-03	30,000.01	31,200.01	29,800.01	30,300.01	21,007.53	197,230
2023-06-30	29,700.01	30,900.01	29,700.01	30,500.01	21,146.19	98,857
2023-06-29	29,650.01	30,800.01	29,400.01	30,050.01	20,834.20	148,104
2023-06-28	29,200.01	29,950.01	29,000.01	29,950.01	20,764.86	158,389
2023-06-27	29,300.01	29,300.01	28,900.01	29,200.01	20,244.88	46,222
2023-06-26	29,250.01	29,250.01	28,950.01	29,000.01	20,106.21	105,512
2023-06-23	28,850.01	29,250.01	28,850.01	29,250.01	20,279.54	70,543
2023-06-22	28,900.01	29,300.01	28,900.01	29,100.01	20,175.54	47,311
2023-06-21	29,000.01	29,000.01	28,500.01	28,900.01	20,036.88	55,781
2023-06-20	28,900.01	28,900.01	28,500.01	28,800.01	19,967.55	40,777
2023-06-19	29,200.01	29,200.01	28,700.01	28,900.01	20,036.88	40,898
2023-06-16	29,000.01	29,350.01	28,550.01	29,200.01	20,244.88	74,536
2023-06-15	29,000.01	29,350.01	28,950.01	29,300.01	20,314.21	47,916
2023-06-14	29,200.01	29,600.01	28,950.01	29,000.01	20,106.21	87,725
2023-06-13	29,000.01	29,500.01	29,000.01	29,200.01	20,244.88	68,062
2023-06-12	29,050.01	29,450.01	29,050.01	29,200.01	20,244.88	32,065
2023-06-09	29,050.01	29,500.01	29,000.01	29,450.01	20,418.21	30,008
2023-06-08	29,800.01	30,000.01	29,400.01	29,450.01	20,418.21	15,125
2023-06-07	29,700.01	29,900.01	28,950.01	29,800.01	20,660.87	93,049

← NewerPage 14 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.