Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	53,700.02	54,300.02	53,300.02	54,000.02	30,266.97	62,557
2022-03-23	53,400.02	54,300.02	53,400.02	53,700.02	30,098.82	27,419
2022-03-22	54,000.02	54,000.02	53,000.02	53,300.02	29,874.62	73,604
2022-03-21	54,100.02	55,800.02	53,000.02	54,500.02	30,547.22	71,342
2022-03-18	56,000.02	56,000.02	54,800.02	55,400.02	31,051.67	91,706
2022-03-17	56,500.02	57,400.02	55,400.02	56,400.02	31,612.17	112,736
2022-03-16	56,700.02	58,200.02	56,000.02	57,400.02	32,172.67	87,047
2022-03-15	55,500.02	59,700.02	55,500.02	58,200.02	32,621.07	68,546
2022-03-14	58,800.02	58,900.02	55,800.02	55,800.02	31,275.87	137,758
2022-03-11	53,800.02	57,200.02	53,700.02	57,200.02	32,060.57	453,871
2022-03-10	52,500.02	53,800.02	52,500.02	53,500.02	29,986.72	17,037
2022-03-09	53,000.02	53,000.02	52,000.01	53,000.02	29,706.47	60,694
2022-03-08	53,800.02	53,800.02	52,000.01	53,400.02	29,930.67	31,678
2022-03-07	53,500.02	53,800.02	53,300.02	53,700.02	30,098.82	33,142
2022-03-04	54,200.02	54,200.02	53,000.02	53,400.02	29,930.67	4,925
2022-03-03	53,100.02	53,900.02	53,000.02	53,500.02	29,986.72	7,720
2022-03-02	53,000.02	54,000.02	52,900.02	53,000.02	29,706.47	22,228
2022-03-01	53,100.02	53,900.02	52,700.02	53,300.02	29,874.62	34,872
2022-02-28	54,000.02	54,000.02	53,000.02	53,900.02	30,210.92	22,627
2022-02-25	54,100.02	54,200.02	53,600.02	54,000.02	30,266.97	30,613
2022-02-24	54,200.02	54,300.02	53,500.02	54,200.02	30,379.07	9,051
2022-02-23	54,000.02	54,300.02	53,900.02	54,200.02	30,379.07	4,126
2022-02-22	54,000.02	54,300.02	53,700.02	54,100.02	30,323.02	7,187
2022-02-21	54,700.02	55,000.02	54,000.02	54,500.02	30,547.22	11,713
2022-02-18	54,500.02	54,900.02	53,700.02	54,800.02	30,715.37	5,723
2022-02-17	54,100.02	55,000.02	53,200.02	55,000.02	30,827.47	58,830
2022-02-16	54,000.02	54,000.02	53,000.02	54,000.02	30,266.97	29,681
2022-02-15	53,200.02	57,900.02	53,200.02	54,000.02	30,266.97	16,504
2022-02-14	54,200.02	54,200.02	53,100.02	54,200.02	30,379.07	10,382
2022-02-11	54,200.02	55,600.02	54,000.02	54,200.02	30,379.07	6,788
2022-02-10	54,200.02	55,800.02	53,200.02	55,300.02	30,995.62	8,119
2022-02-09	53,200.02	54,400.02	53,100.02	54,100.02	30,323.02	8,385
2022-02-08	54,900.02	54,900.02	53,100.02	54,300.02	30,435.12	179,019
2022-02-07	54,400.02	55,800.02	53,000.02	54,900.02	30,771.42	3,061
2022-01-28	52,300.02	55,900.02	51,500.01	54,300.02	30,435.12	38,466
2022-01-27	51,200.01	52,500.02	51,200.01	52,300.02	29,314.12	6,123
2022-01-26	52,900.02	53,900.02	51,300.01	52,900.02	29,650.42	8,119
2022-01-25	52,000.01	52,900.02	50,700.01	52,900.02	29,650.42	11,979
2022-01-24	51,100.01	53,500.02	51,100.01	52,700.02	29,538.32	8,385
2022-01-21	51,000.01	53,000.02	51,000.01	52,500.02	29,426.22	28,084
2022-01-20	54,000.02	54,000.02	49,300.01	52,900.02	29,650.42	46,053
2022-01-19	53,000.02	53,100.02	52,800.02	53,000.02	29,706.47	4,659
2022-01-18	53,000.02	53,400.02	53,000.02	53,100.02	29,762.52	26,753
2022-01-17	54,100.02	54,100.02	52,500.02	53,000.02	29,706.47	39,264
2022-01-14	54,000.02	54,900.02	53,300.02	53,300.02	29,874.62	8,652
2022-01-13	55,800.02	55,800.02	53,900.02	54,100.02	30,323.02	9,849
2022-01-12	52,800.02	55,400.02	52,800.02	55,300.02	30,995.62	15,839
2022-01-11	55,300.02	55,300.02	54,100.02	54,100.02	30,323.02	26,487
2022-01-10	60,000.02	60,000.02	54,500.02	55,300.02	30,995.62	124,182
2022-01-07	61,800.02	62,000.02	60,900.02	62,000.02	31,591.76	22,547
2022-01-06	60,000.02	62,000.02	60,000.02	61,900.02	31,540.80	17,423
2022-01-05	62,000.02	63,000.02	62,000.02	62,000.02	31,591.76	70,950
2022-01-04	63,900.02	63,900.02	61,700.02	63,000.02	32,101.30	3,221
2021-12-31	63,000.02	64,000.02	60,200.02	63,400.02	32,305.12	37,481
2021-12-30	62,000.02	64,500.02	60,000.02	62,500.02	31,846.53	42,459
2021-12-29	61,300.02	64,700.02	60,500.02	62,000.02	31,591.76	28,404
2021-12-28	59,300.02	60,500.02	58,800.02	60,500.02	30,827.44	71,302
2021-12-27	60,800.02	60,800.02	59,300.02	59,300.02	30,215.99	17,130
2021-12-24	59,000.02	60,800.02	58,400.02	60,800.02	30,980.30	220,347
2021-12-23	58,200.02	59,500.02	58,200.02	59,000.02	30,063.12	12,738

← NewerPage 20 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.