Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	59,800.02	60,400.02	59,500.02	59,500.02	30,317.90	18,448
2021-12-21	59,000.02	59,800.02	58,900.02	59,800.02	30,470.76	88,285
2021-12-20	58,100.02	59,100.02	58,100.02	58,800.02	29,961.21	17,862
2021-12-17	58,200.02	59,200.02	58,200.02	58,500.02	29,808.35	14,641
2021-12-16	59,000.02	59,000.02	58,200.02	58,500.02	29,808.35	15,373
2021-12-15	59,200.02	60,700.02	58,900.02	59,000.02	30,063.12	11,566
2021-12-14	62,900.02	62,900.02	58,000.02	59,200.02	30,165.03	49,340
2021-12-13	62,400.02	62,400.02	58,600.02	59,000.02	30,063.12	48,315
2021-12-10	61,600.02	61,600.02	60,700.02	60,700.02	30,929.35	12,884
2021-12-09	62,500.02	62,500.02	60,700.02	60,900.02	31,031.26	18,887
2021-12-08	63,200.02	63,800.02	60,900.02	60,900.02	31,031.26	146,849
2021-12-07	60,500.02	62,800.02	60,200.02	62,800.02	31,999.39	27,672
2021-12-06	63,000.02	63,900.02	62,000.02	63,000.02	32,101.30	164,126
2021-12-03	63,800.02	64,400.02	63,100.02	63,300.02	32,254.17	306,290
2021-12-02	63,000.02	64,400.02	63,000.02	63,800.02	32,508.94	304,972
2021-12-01	63,000.02	65,500.02	62,500.02	64,100.02	32,661.80	213,759
2021-11-30	64,900.02	64,900.02	62,500.02	64,500.02	32,865.62	38,945
2021-11-29	62,000.02	64,700.02	62,000.02	64,700.02	32,967.53	22,694
2021-11-26	64,800.02	64,900.02	62,900.02	64,800.02	33,018.48	29,282
2021-11-25	64,000.02	65,000.02	63,800.02	64,500.02	32,865.62	17,862
2021-11-24	63,700.02	64,500.02	63,600.02	64,500.02	32,865.62	220,494
2021-11-23	63,000.02	63,400.02	62,700.02	63,400.02	32,305.12	85,796
2021-11-22	61,500.02	62,600.02	61,500.02	62,600.02	31,897.48	64,274
2021-11-19	63,000.02	63,000.02	61,600.02	62,900.02	32,050.35	39,970
2021-11-18	61,500.02	63,000.02	61,500.02	63,000.02	32,101.30	93,263
2021-11-17	62,900.02	62,900.02	60,800.02	62,000.02	31,591.76	26,793
2021-11-16	61,800.02	63,000.02	61,000.02	62,900.02	32,050.35	73,351
2021-11-15	63,500.02	63,800.02	63,300.02	63,800.02	31,489.85	68,374
2021-11-12	62,600.02	63,500.02	62,300.02	63,500.02	31,341.78	45,387
2021-11-11	64,000.02	64,000.02	61,000.02	62,500.02	30,848.21	76,572
2021-11-10	63,300.02	63,300.02	61,600.02	62,900.02	31,045.63	260,317
2021-11-09	63,300.02	63,300.02	59,200.02	63,000.02	31,094.99	92,531
2021-11-08	63,900.02	63,900.02	63,200.02	63,200.02	31,193.71	93,556
2021-11-05	62,100.02	63,500.02	62,100.02	63,400.02	31,292.42	92,824
2021-11-04	62,000.02	62,300.02	61,500.02	61,900.02	30,552.06	92,678
2021-11-03	62,700.02	62,900.02	61,000.02	62,000.02	30,601.42	84,625
2021-11-02	60,000.02	63,900.02	59,800.02	62,700.02	30,946.92	135,283
2021-11-01	59,500.02	60,500.02	59,500.02	59,800.02	29,515.56	100,877
2021-10-29	59,900.02	59,900.02	59,400.02	59,500.02	29,367.49	93,410
2021-10-28	58,900.02	59,900.02	58,500.02	59,900.02	29,564.92	176,717
2021-10-27	57,700.02	58,400.02	57,700.02	58,400.02	28,824.56	67,202
2021-10-26	57,600.02	57,600.02	57,000.02	57,100.02	28,182.92	48,755
2021-10-25	57,800.02	58,000.02	57,100.02	57,400.02	28,330.99	24,158
2021-10-22	57,100.02	58,000.02	56,900.02	57,400.02	28,330.99	34,114
2021-10-21	57,800.02	57,800.02	57,000.02	57,300.02	28,281.63	91,360
2021-10-20	57,800.02	58,900.02	57,700.02	57,800.02	28,528.42	66,324

← NewerPage 21 of 21 · 1,246 trading days

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.