Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	29,750.01	29,750.01	29,000.01	29,750.01	20,626.20	117,854
2023-06-05	29,850.01	29,850.01	29,400.01	29,750.01	20,626.20	10,769
2023-06-02	29,400.01	29,850.01	28,950.01	29,850.01	20,695.53	145,926
2023-06-01	29,400.01	29,450.01	28,950.01	29,450.01	20,418.21	37,994
2023-05-31	28,950.01	29,700.01	28,850.01	29,400.01	20,383.54	34,485
2023-05-30	29,550.01	30,400.01	29,150.01	29,850.01	20,002.21	57,354
2023-05-29	29,400.01	30,200.01	29,400.01	30,100.01	20,169.74	41,745
2023-05-26	29,150.01	31,750.01	29,000.01	29,550.01	19,801.19	149,919
2023-05-25	30,300.01	30,300.01	29,200.01	29,700.01	19,901.70	54,329
2023-05-24	30,500.01	30,500.01	29,000.01	30,500.01	20,437.77	86,999
2023-05-23	30,650.01	30,800.01	29,900.01	30,450.01	20,404.27	27,588
2023-05-22	29,650.01	30,900.01	29,650.01	30,650.01	20,538.29	24,684
2023-05-19	30,400.01	31,400.01	29,500.01	31,000.01	20,772.82	61,105
2023-05-18	29,600.01	31,800.01	29,000.01	30,500.01	20,437.77	102,245
2023-05-17	29,650.01	29,750.01	28,950.01	29,750.01	19,935.21	49,489
2023-05-16	29,350.01	30,450.01	28,950.01	29,650.01	19,868.20	86,031
2023-05-15	29,850.01	29,850.01	29,500.01	29,800.01	19,968.71	6,171
2023-05-12	29,300.01	29,950.01	29,300.01	29,850.01	20,002.21	6,655
2023-05-11	29,350.01	30,450.01	29,350.01	29,850.01	20,002.21	4,719
2023-05-10	29,400.01	30,000.01	29,050.01	30,000.01	20,102.73	15,851
2023-05-09	28,700.01	29,900.01	28,700.01	29,300.01	19,633.66	23,474
2023-05-08	29,450.01	29,450.01	29,250.01	29,300.01	19,633.66	15,488
2023-05-05	29,300.01	30,450.01	29,300.01	29,500.01	19,767.68	7,381
2023-05-04	30,000.01	30,500.01	29,600.01	30,500.01	20,437.77	30,734
2023-04-28	30,000.01	30,950.01	29,700.01	30,900.01	20,705.81	45,012
2023-04-27	29,900.01	30,900.01	29,700.01	30,900.01	20,705.81	81,070
2023-04-26	29,600.01	30,900.01	29,600.01	30,700.01	20,571.79	63,767
2023-04-25	29,200.01	31,000.01	29,200.01	30,900.01	20,705.81	126,445
2023-04-24	29,000.01	30,000.01	28,050.01	29,800.01	19,968.71	116,281
2023-04-21	29,100.01	29,900.01	29,100.01	29,500.01	19,767.68	50,699
2023-04-20	29,000.01	30,050.01	29,000.01	29,800.01	19,968.71	59,169
2023-04-19	28,850.01	29,600.01	28,850.01	29,500.01	19,767.68	48,037
2023-04-18	29,900.01	29,900.01	29,300.01	29,700.01	19,901.70	42,350
2023-04-17	29,800.01	30,500.01	29,600.01	29,900.01	20,035.72	30,976
2023-04-14	29,200.01	30,200.01	29,050.01	30,000.01	20,102.73	154,759
2023-04-13	29,150.01	29,400.01	27,100.01	29,000.01	19,432.64	68,123
2023-04-12	31,000.01	31,000.01	29,750.01	30,100.01	19,499.65	23,232
2023-04-11	29,600.01	30,250.01	29,600.01	30,100.01	19,499.65	16,214
2023-04-10	30,500.01	30,650.01	29,550.01	30,000.01	19,434.86	24,079
2023-04-07	29,500.01	30,900.01	29,500.01	30,000.01	19,434.86	25,168
2023-04-06	29,000.01	29,350.01	28,900.01	29,300.01	18,981.38	36,300
2023-04-05	28,750.01	28,900.01	28,750.01	28,900.01	18,722.25	31,097
2023-04-04	28,600.01	28,850.01	28,600.01	28,850.01	18,689.86	21,780
2023-04-03	28,850.01	28,950.01	28,750.01	28,750.01	18,625.08	30,734
2023-03-31	28,800.01	29,000.01	28,500.01	28,900.01	18,722.25	38,478
2023-03-30	28,700.01	28,950.01	28,450.01	28,900.01	18,722.25	43,560
2023-03-29	28,800.01	28,850.01	28,400.01	28,500.01	18,463.12	19,360
2023-03-28	28,500.01	28,900.01	28,400.01	28,800.01	18,657.47	37,752
2023-03-27	29,600.01	29,600.01	28,100.01	28,400.01	18,398.34	61,710
2023-03-24	29,150.01	29,350.01	28,700.01	29,350.01	19,013.77	38,599
2023-03-23	29,000.01	29,400.01	28,500.01	28,700.01	18,592.69	37,994
2023-03-22	29,800.01	29,800.01	29,000.01	29,300.01	18,981.38	15,488
2023-03-21	29,750.01	29,750.01	29,150.01	29,500.01	19,110.95	31,944
2023-03-20	29,750.01	29,750.01	29,300.01	29,500.01	19,110.95	23,232
2023-03-17	29,500.01	29,850.01	29,400.01	29,850.01	19,337.69	27,951
2023-03-16	30,050.01	30,050.01	29,150.01	29,500.01	19,110.95	32,670
2023-03-15	29,450.01	30,300.01	29,400.01	30,100.01	19,499.65	95,469
2023-03-14	29,150.01	29,900.01	29,100.01	29,150.01	18,884.21	88,451
2023-03-13	32,900.01	32,900.01	30,250.01	30,250.01	19,596.82	135,157
2023-03-10	31,000.01	35,000.01	31,000.01	32,500.01	21,054.44	226,270

← NewerPage 15 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.