Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15,950.00	16,000.00	15,500.00	15,800.00	15,800.00	22,600
2026-07-21	15,900.00	15,950.00	15,650.00	15,950.00	15,950.00	14,800
2026-07-20	16,000.00	16,000.00	15,700.00	15,900.00	15,900.00	16,400
2026-07-17	16,000.00	16,150.00	16,000.00	16,000.00	16,000.00	7,300
2026-07-16	16,250.00	16,250.00	16,000.00	16,150.00	16,150.00	16,900
2026-07-15	16,250.00	16,300.00	16,250.00	16,250.00	16,250.00	3,800
2026-07-14	16,500.00	16,500.00	16,200.00	16,450.00	16,450.00	6,500
2026-07-13	16,750.00	16,750.00	16,500.00	16,500.00	16,500.00	7,700
2026-07-10	16,600.00	16,800.00	16,600.00	16,800.00	16,800.00	2,900
2026-07-09	16,700.00	16,800.00	16,700.00	16,800.00	16,800.00	4,300
2026-07-08	16,500.00	16,650.00	16,500.00	16,650.00	16,650.00	1,700
2026-07-07	16,750.00	16,750.00	16,550.00	16,550.00	16,550.00	1,300
2026-07-06	16,600.00	16,800.00	16,600.00	16,800.00	16,800.00	4,200
2026-07-03	16,600.00	16,800.00	16,600.00	16,800.00	16,800.00	2,200
2026-07-02	16,500.00	16,800.00	16,500.00	16,800.00	16,800.00	2,700
2026-07-01	16,700.00	16,800.00	16,700.00	16,800.00	16,800.00	6,300
2026-06-30	16,700.00	16,800.00	16,500.00	16,750.00	16,750.00	4,400
2026-06-29	16,600.00	16,600.00	16,400.00	16,600.00	16,600.00	2,900
2026-06-26	16,500.00	16,550.00	16,150.00	16,550.00	16,550.00	9,700
2026-06-25	16,500.00	16,500.00	16,500.00	16,500.00	16,500.00	10,500
2026-06-24	16,350.00	16,600.00	16,250.00	16,500.00	16,500.00	5,400
2026-06-23	16,550.00	16,550.00	16,500.00	16,500.00	16,500.00	5,200
2026-06-22	16,400.00	16,500.00	16,250.00	16,450.00	16,450.00	7,800
2026-06-19	16,400.00	16,400.00	16,400.00	16,400.00	16,400.00	1,600
2026-06-18	16,650.00	16,650.00	16,300.00	16,400.00	16,400.00	2,900
2026-06-17	16,650.00	16,650.00	16,300.00	16,600.00	16,600.00	12,300
2026-06-16	16,363.64	16,545.46	16,363.64	16,363.64	16,363.64	24,859
2026-06-15	16,363.64	16,454.55	16,363.64	16,454.55	16,454.55	12,099
2026-06-12	16,545.46	16,545.46	16,318.18	16,363.64	16,363.64	12,209
2026-06-11	16,363.64	16,409.09	16,363.64	16,409.09	16,409.09	5,939
2026-06-10	16,409.09	16,409.09	16,227.27	16,363.64	16,363.64	5,499
2026-06-09	17,850.00	18,050.00	17,750.00	18,050.00	16,409.09	4,840
2026-06-08	18,000.00	18,000.00	17,600.00	18,000.00	16,363.64	31,933
2026-06-05	18,300.00	18,300.00	18,300.00	18,300.00	16,636.37	323
2026-06-04	17,900.00	18,500.00	17,750.00	18,300.00	16,636.37	31,912
2026-06-03	17,850.00	17,850.00	17,800.00	17,850.00	16,227.27	4,511
2026-06-02	17,800.00	17,850.00	17,800.00	17,850.00	16,227.27	11,197
2026-06-01	17,750.00	17,850.00	17,750.00	17,800.00	16,181.82	10,065
2026-05-29	17,900.00	17,950.00	17,800.00	17,800.00	16,181.82	12,441
2026-05-28	17,950.00	17,950.00	17,850.00	17,950.00	16,318.18	26,730
2026-05-27	17,850.00	17,900.00	17,650.00	17,900.00	16,272.73	21,781
2026-05-26	17,850.00	17,850.00	17,650.00	17,850.00	16,227.27	21,450
2026-05-25	17,900.00	17,900.00	17,600.00	17,850.00	16,227.27	30,375
2026-05-22	17,850.00	18,000.00	17,850.00	17,900.00	16,272.73	5,029
2026-05-21	18,100.00	18,100.00	18,000.00	18,000.00	16,363.64	1,244
2026-05-20	18,000.00	18,000.00	17,700.00	18,000.00	16,363.64	28,490
2026-05-19	18,150.00	18,150.00	17,950.00	18,000.00	16,363.64	12,924
2026-05-18	18,150.00	18,150.00	17,950.00	18,150.00	16,500.00	15,359
2026-05-15	18,050.00	18,050.00	17,950.00	17,950.00	16,318.18	23,430
2026-05-14	18,100.00	18,150.00	18,000.00	18,150.00	16,500.00	5,775
2026-05-13	18,000.00	18,200.00	17,950.00	18,200.00	16,545.46	15,105
2026-05-12	18,200.00	18,250.00	18,000.00	18,000.00	16,363.64	21,319
2026-05-11	18,500.00	18,500.00	18,000.00	18,300.00	16,636.37	32,034
2026-05-08	18,100.00	18,500.00	18,100.00	18,500.00	16,818.18	28,067
2026-05-07	18,200.00	18,200.00	17,900.00	18,100.00	16,454.55	63,291
2026-05-06	18,400.00	18,400.00	18,100.00	18,150.00	16,500.00	101,147
2026-05-05	18,600.00	18,600.00	18,350.00	18,450.00	16,772.73	48,697
2026-05-04	18,900.00	18,900.00	18,700.00	18,700.00	17,000.00	9,477
2026-04-29	18,850.00	18,900.00	18,700.00	18,900.00	17,181.82	20,992
2026-04-28	19,100.00	19,100.00	18,900.00	18,900.00	17,181.82	2,311

← NewerPage 2 of 21 · 1,249 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.