Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	41,200.01	41,400.01	40,800.01	41,250.01	23,617.82	5,990
2022-09-15	41,300.01	41,600.01	41,300.01	41,400.01	23,703.70	3,461
2022-09-14	41,600.01	41,600.01	41,300.01	41,300.01	23,646.45	9,849
2022-09-13	41,700.01	41,800.01	41,600.01	41,600.01	23,818.21	7,986
2022-09-12	41,100.01	41,800.01	41,100.01	41,800.01	23,932.73	2,662
2022-09-09	41,100.01	41,750.01	41,100.01	41,750.01	23,904.10	1,730
2022-09-08	40,900.01	41,750.01	40,900.01	41,750.01	23,904.10	399
2022-09-07	40,900.01	41,900.01	40,900.01	41,100.01	23,531.94	9,317
2022-09-06	42,000.01	42,000.01	41,300.01	41,400.01	23,703.70	666
2022-09-05	41,250.01	42,000.01	41,250.01	41,300.01	23,646.45	19,832
2022-08-31	40,300.01	43,000.01	40,300.01	43,000.01	24,619.79	40,063
2022-08-30	40,750.01	40,900.01	40,350.01	40,900.01	23,417.43	9,051
2022-08-29	40,700.01	40,700.01	40,150.01	40,450.01	23,159.78	9,450
2022-08-26	40,950.01	40,950.01	40,750.01	40,900.01	23,417.43	10,914
2022-08-25	41,400.01	41,450.01	40,950.01	40,950.01	23,446.06	38,599
2022-08-24	40,900.01	41,800.01	40,800.01	41,450.01	23,732.33	11,180
2022-08-23	40,900.01	41,000.01	40,800.01	40,850.01	23,388.80	25,156
2022-08-22	42,200.01	42,200.01	41,050.01	41,500.01	23,760.96	11,047
2022-08-19	42,000.01	42,200.01	41,400.01	42,200.01	24,161.75	12,511
2022-08-18	42,350.01	42,350.01	41,100.01	42,250.01	24,190.37	6,788
2022-08-17	41,900.01	41,900.01	41,100.01	41,800.01	23,932.73	13,310
2022-08-16	42,000.01	42,400.01	41,000.01	41,000.01	23,474.68	137,359
2022-08-15	41,850.01	42,400.01	41,850.01	42,000.01	24,047.24	15,040
2022-08-12	41,500.01	42,500.01	41,500.01	41,750.01	23,904.10	5,058
2022-08-11	41,850.01	42,000.01	41,800.01	41,800.01	23,932.73	11,314
2022-08-10	41,850.01	42,200.01	41,850.01	41,850.01	23,961.35	9,051
2022-08-09	41,500.01	42,500.01	41,500.01	41,800.01	23,932.73	6,788
2022-08-08	42,000.01	42,500.01	41,000.01	41,000.01	23,474.68	36,602
2022-08-05	42,950.01	42,950.01	41,800.01	41,800.01	23,932.73	73,604
2022-08-04	42,200.01	43,000.01	42,200.01	42,950.01	24,591.16	42,459
2022-08-03	43,000.01	43,000.01	42,100.01	42,500.01	24,333.51	14,375
2022-08-02	43,400.01	43,400.01	43,000.01	43,000.01	24,619.79	5,324
2022-08-01	43,100.01	43,800.01	42,100.01	43,400.01	24,848.81	8,652
2022-07-29	41,200.01	45,000.01	41,200.01	44,000.01	25,192.34	62,823
2022-07-28	42,950.01	42,950.01	42,900.01	42,900.01	24,562.53	6,389
2022-07-27	42,800.01	42,800.01	41,200.01	42,700.01	24,448.02	5,590
2022-07-26	43,750.01	43,750.01	42,900.01	43,150.01	24,705.67	3,194
2022-07-25	42,800.01	43,300.01	42,800.01	43,300.01	24,791.56	20,364
2022-07-22	41,850.01	43,950.01	41,850.01	42,550.01	24,362.14	24,357
2022-07-21	42,000.01	42,000.01	41,050.01	41,100.01	23,531.94	37,534
2022-07-20	41,150.01	42,500.01	41,150.01	41,950.01	24,018.61	15,440
2022-07-19	41,900.01	41,950.01	41,000.01	41,950.01	24,018.61	11,314
2022-07-18	42,000.01	42,050.01	40,800.01	42,000.01	24,047.24	41,128
2022-07-15	42,000.01	42,900.01	41,000.01	42,150.01	24,133.12	29,415
2022-07-14	41,250.01	42,900.01	41,250.01	42,150.01	24,133.12	48,715
2022-07-13	43,700.01	43,700.01	43,200.01	43,700.01	25,020.58	9,317
2022-07-12	43,700.01	43,750.01	42,700.01	43,750.01	25,049.20	6,123
2022-07-11	43,950.01	44,000.01	42,000.01	43,750.01	25,049.20	8,652
2022-07-08	44,000.01	44,000.01	43,900.01	44,000.01	25,192.34	4,925
2022-07-07	44,000.01	44,000.01	43,950.01	44,000.01	25,192.34	5,324
2022-07-06	43,800.01	44,050.01	43,500.01	44,050.01	25,220.97	5,723
2022-07-05	44,000.01	44,850.01	44,000.01	44,000.01	25,192.34	8,119
2022-07-04	45,150.01	45,150.01	44,000.01	44,900.01	25,707.64	6,921
2022-07-01	44,100.01	44,950.01	44,100.01	44,950.01	25,736.27	3,328
2022-06-30	45,200.01	45,200.01	45,000.01	45,150.01	25,850.78	5,058
2022-06-29	45,650.01	45,650.01	45,000.01	45,200.01	25,879.41	3,993
2022-06-28	46,500.01	46,500.01	45,650.01	45,650.01	26,137.06	3,194
2022-06-27	44,000.01	46,400.01	44,000.01	45,450.01	26,022.54	8,785
2022-06-24	44,800.01	45,000.01	44,800.01	44,800.01	25,650.39	9,450
2022-06-23	45,500.01	45,500.01	43,500.01	44,800.01	25,650.39	6,655

← NewerPage 18 of 21 · 1,251 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.