Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	32,150.01	36,050.01	31,350.01	33,300.01	21,572.70	519,211
2023-03-08	32,150.01	34,000.01	32,150.01	33,700.01	21,831.83	39,688
2023-03-07	33,000.01	33,900.01	33,000.01	33,700.01	21,831.83	22,869
2023-03-06	31,450.01	34,400.01	31,450.01	33,900.01	21,961.40	152,702
2023-03-03	32,000.01	33,700.01	32,000.01	32,500.01	21,054.44	24,321
2023-03-02	33,800.01	33,800.01	32,300.01	32,500.01	21,054.44	24,926
2023-03-01	32,150.01	34,400.01	32,100.01	33,800.01	21,896.61	70,664
2023-02-28	31,300.01	34,600.01	31,200.01	34,500.01	22,350.09	95,348
2023-02-27	30,800.01	32,700.01	30,800.01	32,500.01	21,054.44	14,157
2023-02-24	31,800.01	33,000.01	31,600.01	32,800.01	21,248.78	84,821
2023-02-23	30,150.01	34,050.01	29,700.01	33,950.01	21,993.79	175,450
2023-02-22	30,100.01	32,000.01	30,000.01	31,850.01	20,633.35	54,934
2023-02-21	30,000.01	32,000.01	29,000.01	32,000.01	20,730.52	96,195
2023-02-20	29,500.01	31,350.01	29,500.01	30,900.01	20,017.91	116,402
2023-02-17	28,100.01	29,950.01	28,100.01	29,300.01	18,981.38	73,205
2023-02-16	28,600.01	29,500.01	28,050.01	28,950.01	18,754.64	143,627
2023-02-15	28,700.01	28,750.01	28,600.01	28,600.01	18,527.90	7,018
2023-02-14	28,250.01	28,900.01	27,850.01	28,750.01	18,625.08	4,356
2023-02-13	27,800.01	28,300.01	27,800.01	28,250.01	18,301.16	11,374
2023-02-10	28,000.01	28,350.01	27,700.01	28,300.01	18,333.55	13,673
2023-02-09	28,950.01	28,950.01	28,000.01	28,150.01	18,236.38	47,553
2023-02-08	28,450.01	29,000.01	28,450.01	28,500.01	18,463.12	42,955
2023-02-07	29,000.01	29,000.01	28,000.01	28,000.01	18,139.21	10,648
2023-02-06	30,000.01	30,000.01	29,000.01	29,000.01	18,787.03	4,961
2023-02-03	30,000.01	30,000.01	29,800.01	29,800.01	19,305.30	14,520
2023-02-02	31,000.01	31,000.01	30,000.01	30,000.01	19,434.86	2,783
2023-02-01	31,600.01	31,600.01	30,000.01	30,000.01	19,434.86	16,214
2023-01-31	32,450.01	32,450.01	31,000.01	31,500.01	20,406.61	26,378
2023-01-30	31,500.01	31,500.01	31,150.01	31,400.01	20,341.82	4,114
2023-01-27	32,000.01	32,000.01	31,300.01	31,500.01	20,406.61	2,783
2023-01-19	31,350.01	31,400.01	31,300.01	31,300.01	20,277.04	1,573
2023-01-18	31,200.01	31,200.01	30,900.01	31,200.01	20,212.26	5,324
2023-01-17	31,300.01	31,350.01	31,200.01	31,350.01	20,309.43	3,872
2023-01-16	31,350.01	31,350.01	31,350.01	31,350.01	20,309.43	605
2023-01-13	30,900.01	31,300.01	30,900.01	31,300.01	20,277.04	3,267
2023-01-12	30,250.01	30,950.01	30,250.01	30,900.01	20,017.91	5,445
2023-01-11	30,700.01	30,700.01	30,000.01	30,250.01	19,596.82	5,929
2023-01-10	30,950.01	30,950.01	30,750.01	30,750.01	19,920.73	2,541
2023-01-09	31,750.01	31,750.01	30,950.01	30,950.01	20,050.30	4,598
2023-01-06	34,500.01	34,800.01	34,000.01	34,000.01	20,023.80	6,522
2023-01-05	34,800.01	34,800.01	34,200.01	34,200.01	20,141.59	2,795
2023-01-04	34,800.01	34,800.01	34,500.01	34,600.01	20,377.16	116,196
2023-01-03	35,000.01	35,200.01	34,800.01	34,800.01	20,494.95	7,454
2022-12-30	34,400.01	35,250.01	34,400.01	35,250.01	20,759.97	21,828
2022-12-29	34,450.01	34,450.01	34,250.01	34,350.01	20,229.93	4,525
2022-12-28	34,600.01	34,600.01	32,100.01	34,450.01	20,288.82	4,525
2022-12-27	34,600.01	34,600.01	33,950.01	33,950.01	19,994.35	1,597
2022-12-26	34,600.01	34,600.01	32,000.01	33,950.01	19,994.35	1,863
2022-12-23	34,900.01	34,900.01	32,300.01	34,000.01	20,023.80	503,624
2022-12-22	34,950.01	34,950.01	34,500.01	34,500.01	20,318.27	14,109
2022-12-21	35,200.01	35,200.01	35,000.01	35,000.01	20,612.74	799
2022-12-20	34,050.01	35,250.01	34,000.01	35,250.01	20,759.97	9,983
2022-12-19	34,200.01	35,750.01	34,200.01	35,350.01	20,818.86	1,198
2022-12-16	35,900.01	35,900.01	34,550.01	35,450.01	20,877.76	8,918
2022-12-15	35,500.01	35,500.01	34,300.01	35,450.01	20,877.76	799
2022-12-14	35,000.01	35,000.01	33,900.01	35,000.01	20,612.74	87,314
2022-12-13	35,000.01	36,850.01	35,000.01	35,950.01	20,583.29	44,455
2022-12-12	36,000.01	36,000.01	35,000.01	36,000.01	20,611.92	5,590
2022-12-09	36,000.01	36,000.01	35,100.01	35,400.01	20,268.38	7,986
2022-12-08	34,800.01	36,200.01	34,800.01	35,500.01	20,325.64	3,993

← NewerPage 16 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.