Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	46,600.01	46,600.01	44,000.01	45,450.01	26,022.54	6,123
2022-06-20	47,000.01	47,000.01	43,750.01	45,800.01	26,222.94	18,501
2022-06-17	47,750.01	47,750.01	45,800.01	47,000.01	26,910.00	22,760
2022-06-16	48,400.01	48,400.01	48,150.01	48,150.01	27,568.44	2,130
2022-06-15	47,850.01	48,900.01	47,100.01	48,400.01	27,711.58	11,447
2022-06-14	48,000.01	48,700.01	47,650.01	47,650.01	27,282.16	11,979
2022-06-13	48,500.01	48,500.01	48,000.01	48,000.01	27,482.56	16,504
2022-06-10	48,800.01	49,250.01	48,550.01	48,600.01	27,826.09	17,702
2022-06-09	48,200.01	49,000.01	48,200.01	48,800.01	27,940.60	21,828
2022-06-08	48,700.01	48,700.01	48,050.01	48,500.01	27,768.83	3,461
2022-06-07	48,200.01	48,200.01	47,800.01	48,000.01	27,482.56	22,361
2022-06-06	48,450.01	48,900.01	48,000.01	48,050.01	27,511.18	24,357
2022-06-03	48,850.01	48,850.01	47,900.01	48,550.01	27,797.46	6,788
2022-06-02	48,000.01	48,000.01	47,800.01	47,950.01	27,453.93	7,853
2022-06-01	47,900.01	48,500.01	47,800.01	48,000.01	27,482.56	24,224
2022-05-31	48,500.01	48,500.01	48,000.01	48,500.01	27,768.83	7,321
2022-05-30	48,000.01	49,000.01	48,000.01	48,900.01	27,997.85	33,275
2022-05-27	47,900.01	48,000.01	47,500.01	48,000.01	27,482.56	10,515
2022-05-26	48,900.01	48,900.01	47,500.01	48,000.01	27,482.56	13,709
2022-05-25	48,000.01	49,150.01	47,100.01	48,600.01	27,826.09	16,238
2022-05-24	49,200.01	49,200.01	47,300.01	48,000.01	27,482.56	2,795
2022-05-23	49,350.01	49,350.01	47,200.01	47,800.01	27,368.04	4,659
2022-05-20	48,000.01	48,000.01	47,900.01	47,900.01	27,425.30	3,993
2022-05-19	48,000.01	48,900.01	47,800.01	47,900.01	27,425.30	19,566
2022-05-18	48,500.01	48,550.01	48,050.01	48,100.01	27,539.81	7,587
2022-05-17	49,500.01	49,500.01	48,900.01	49,250.01	28,198.25	2,662
2022-05-16	49,500.01	49,500.01	46,650.01	46,800.01	26,795.49	3,594
2022-05-13	50,000.01	50,000.01	47,500.01	47,500.01	26,623.73	16,504
2022-05-12	50,800.01	50,800.01	49,000.01	50,200.01	28,137.07	10,249
2022-05-11	51,000.01	51,000.01	50,100.01	50,800.01	28,473.37	5,590
2022-05-10	48,600.01	50,500.01	48,600.01	50,000.01	28,024.97	42,592
2022-05-09	50,100.01	51,500.01	49,500.01	50,600.01	28,361.27	49,380
2022-05-06	52,000.01	53,300.02	51,500.01	52,000.01	29,145.97	8,918
2022-05-05	54,900.02	54,900.02	51,800.01	52,500.02	29,426.22	9,716
2022-05-04	52,000.01	52,000.01	51,400.01	51,700.01	28,977.82	4,659
2022-04-29	51,000.01	52,200.01	51,000.01	52,000.01	29,145.97	10,914
2022-04-28	51,000.01	51,300.01	51,000.01	51,000.01	28,585.47	15,440
2022-04-27	50,700.01	51,400.01	49,500.01	51,000.01	28,585.47	18,501
2022-04-26	52,500.02	52,500.02	49,600.01	51,000.01	28,585.47	31,412
2022-04-25	53,900.02	53,900.02	49,000.01	51,400.01	28,809.67	43,524
2022-04-22	50,800.01	52,800.02	50,500.01	52,000.01	29,145.97	52,042
2022-04-21	53,700.02	53,700.02	50,200.01	50,400.01	28,249.17	161,850
2022-04-20	54,600.02	55,400.02	53,800.02	53,900.02	30,210.92	47,117
2022-04-19	54,600.02	56,000.02	54,600.02	55,000.02	30,827.47	14,907
2022-04-18	55,600.02	55,700.02	54,500.02	54,600.02	30,603.27	37,534
2022-04-15	55,500.02	56,000.02	54,500.02	55,600.02	31,163.77	31,145
2022-04-14	56,000.02	56,000.02	55,300.02	55,500.02	31,107.72	12,378
2022-04-13	54,600.02	55,300.02	54,500.02	55,300.02	30,995.62	23,692
2022-04-12	56,000.02	56,000.02	54,900.02	54,900.02	30,771.42	20,098
2022-04-08	56,600.02	56,600.02	55,400.02	56,000.02	31,387.97	21,296
2022-04-07	56,100.02	56,100.02	55,600.02	55,600.02	31,163.77	20,497
2022-04-06	55,700.02	56,700.02	55,700.02	56,100.02	31,444.02	45,254
2022-04-05	55,200.02	56,000.02	55,200.02	55,900.02	31,331.92	49,513
2022-04-04	55,400.02	55,800.02	54,600.02	55,600.02	31,163.77	22,095
2022-04-01	54,300.02	56,800.02	54,300.02	55,900.02	31,331.92	60,028
2022-03-31	54,700.02	57,000.02	53,900.02	56,400.02	31,612.17	78,795
2022-03-30	54,600.02	54,800.02	53,800.02	54,700.02	30,659.32	22,627
2022-03-29	54,400.02	54,800.02	54,300.02	54,500.02	30,547.22	25,023
2022-03-28	54,400.02	54,800.02	53,600.02	54,300.02	30,435.12	24,224
2022-03-25	54,000.02	55,000.02	54,000.02	54,400.02	30,491.17	81,590

← NewerPage 19 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.