Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	34,800.01	36,200.01	34,800.01	35,500.01	20,325.64	3,993
2022-12-07	34,800.01	36,000.01	34,300.01	34,800.01	19,924.85	16,771
2022-12-06	36,800.01	36,800.01	36,800.01	36,800.01	21,069.96	5,457
2022-12-05	37,000.01	37,000.01	36,000.01	36,800.01	21,069.96	9,184
2022-12-02	36,800.01	36,800.01	36,600.01	36,600.01	20,955.45	1,730
2022-12-01	35,050.01	37,000.01	34,900.01	36,800.01	21,069.96	11,979
2022-11-30	33,400.01	34,800.01	31,000.01	34,800.01	19,924.85	38,732
2022-11-29	31,650.01	32,900.01	31,600.01	32,900.01	18,837.00	21,562
2022-11-28	31,850.01	31,850.01	31,000.01	31,650.01	18,121.31	15,307
2022-11-25	32,000.01	32,000.01	31,000.01	31,000.01	17,749.15	6,788
2022-11-24	30,100.01	31,450.01	30,000.01	31,450.01	18,006.80	7,321
2022-11-23	30,000.01	31,850.01	30,000.01	31,000.01	17,749.15	9,983
2022-11-22	31,450.01	31,450.01	31,450.01	31,450.01	18,006.80	799
2022-11-21	29,800.01	31,800.01	29,800.01	31,450.01	18,006.80	13,842
2022-11-18	31,900.01	31,900.01	30,200.01	31,300.01	17,920.92	6,256
2022-11-17	30,550.01	32,400.01	30,550.01	31,500.01	18,035.43	3,461
2022-11-16	30,500.01	30,550.01	29,000.01	30,550.01	17,491.50	18,501
2022-11-15	28,500.01	31,950.01	28,500.01	28,600.01	16,375.02	10,648
2022-11-14	32,500.01	32,550.01	30,550.01	30,550.01	17,491.50	15,573
2022-11-11	33,000.01	33,000.01	31,350.01	32,800.01	18,779.75	12,645
2022-11-10	32,250.01	33,300.01	32,000.01	33,200.01	19,008.77	10,116
2022-11-09	32,100.01	33,950.01	32,100.01	33,950.01	19,438.18	4,525
2022-11-08	32,800.01	34,200.01	32,800.01	34,000.01	19,466.81	799
2022-11-07	32,100.01	34,000.01	32,100.01	33,900.01	19,409.55	35,937
2022-11-04	33,950.01	33,950.01	33,000.01	33,900.01	19,409.55	1,198
2022-11-03	34,000.01	34,000.01	33,500.01	33,950.01	19,438.18	1,730
2022-11-02	33,950.01	34,000.01	33,950.01	33,950.01	19,438.18	9,983
2022-11-01	34,000.01	34,200.01	33,600.01	33,950.01	19,438.18	13,709
2022-10-31	34,500.01	34,500.01	34,000.01	34,000.01	19,466.81	5,723
2022-10-28	34,800.01	34,800.01	33,600.01	33,600.01	19,237.79	266
2022-10-27	35,000.01	35,800.01	31,350.01	33,500.01	19,180.53	28,483
2022-10-26	36,000.01	36,600.01	33,550.01	33,550.01	19,209.16	8,652
2022-10-25	35,000.01	35,000.01	33,300.01	35,000.01	20,039.36	28,883
2022-10-24	36,250.01	36,250.01	33,500.01	35,500.01	20,325.64	8,918
2022-10-21	35,600.01	35,650.01	35,200.01	35,500.01	20,325.64	15,706
2022-10-20	36,600.01	36,600.01	35,300.01	36,600.01	20,955.45	15,440
2022-10-19	36,250.01	36,250.01	36,000.01	36,100.01	20,669.17	26,221
2022-10-18	36,050.01	36,300.01	36,050.01	36,150.01	20,697.80	16,238
2022-10-17	37,400.01	37,400.01	36,050.01	36,250.01	20,755.06	23,292
2022-10-14	36,900.01	37,450.01	36,050.01	36,050.01	20,640.54	31,944
2022-10-13	36,050.01	36,900.01	36,050.01	36,900.01	21,127.21	18,235
2022-10-12	37,800.01	37,800.01	35,100.01	37,000.01	21,184.47	5,058
2022-10-11	37,000.01	37,500.01	36,050.01	36,050.01	20,640.54	32,743
2022-10-10	35,000.01	37,400.01	35,000.01	36,050.01	20,640.54	9,983
2022-10-07	36,500.01	38,600.01	36,500.01	37,500.01	21,470.75	40,729
2022-10-06	38,800.01	38,850.01	38,800.01	38,800.01	22,215.07	6,655
2022-10-05	38,000.01	38,800.01	37,800.01	38,800.01	22,215.07	5,324
2022-10-04	37,600.01	37,900.01	36,600.01	37,900.01	21,699.77	13,576
2022-10-03	38,700.01	38,800.01	36,600.01	38,000.01	21,757.02	44,588
2022-09-30	38,950.01	38,950.01	38,700.01	38,700.01	22,157.81	10,781
2022-09-29	39,300.01	39,300.01	39,000.01	39,000.01	22,329.58	1,730
2022-09-28	39,000.01	39,000.01	38,600.01	38,600.01	22,100.56	6,522
2022-09-27	40,200.01	40,200.01	38,000.01	39,600.01	22,673.11	11,979
2022-09-26	40,000.01	40,000.01	38,500.01	39,050.01	22,358.20	11,180
2022-09-23	40,850.01	40,850.01	39,250.01	40,000.01	22,902.13	2,396
2022-09-22	40,200.01	40,600.01	38,200.01	40,600.01	23,245.66	6,788
2022-09-21	40,500.01	40,800.01	40,500.01	40,800.01	23,360.17	3,061
2022-09-20	40,300.01	41,100.01	40,200.01	40,900.01	23,417.43	18,368
2022-09-19	41,000.01	41,300.01	40,200.01	40,500.01	23,188.41	8,252
2022-09-16	41,200.01	41,400.01	40,800.01	41,250.01	23,617.82	5,990

← NewerPage 17 of 21 · 1,247 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.