Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19,000.00	19,000.00	18,900.00	18,900.00	17,181.82	7,920
2026-04-23	19,000.00	19,000.00	19,000.00	19,000.00	17,272.73	1,108
2026-04-22	19,050.00	19,050.00	18,900.00	19,000.00	17,272.73	8,256
2026-04-21	19,000.00	19,050.00	18,900.00	19,000.00	17,272.73	23,716
2026-04-20	19,200.00	19,200.00	19,000.00	19,000.00	17,272.73	14,441
2026-04-17	19,150.00	19,150.00	19,100.00	19,100.00	17,363.64	3,561
2026-04-16	19,200.00	19,200.00	19,050.00	19,100.00	17,363.64	3,740
2026-04-15	19,200.00	19,200.00	19,100.00	19,200.00	17,454.55	4,742
2026-04-14	19,200.00	19,200.00	19,000.00	19,200.00	17,454.55	6,623
2026-04-13	19,200.00	19,200.00	19,050.00	19,200.00	17,454.55	2,357
2026-04-10	19,050.00	19,200.00	19,050.00	19,200.00	17,454.55	4,400
2026-04-09	19,150.00	19,350.00	19,150.00	19,150.00	17,409.09	11,893
2026-04-08	19,050.00	19,150.00	19,000.00	19,150.00	17,409.09	10,146
2026-04-07	18,950.00	19,350.00	18,900.00	19,000.00	17,272.73	24,090
2026-04-06	18,950.00	19,150.00	18,950.00	19,150.00	17,409.09	7,370
2026-04-03	19,000.00	19,100.00	18,950.00	18,950.00	17,227.27	6,805
2026-04-02	19,000.00	19,100.00	19,000.00	19,100.00	17,363.64	5,445
2026-04-01	19,000.00	19,200.00	19,000.00	19,100.00	17,363.64	30,220
2026-03-31	19,200.00	19,200.00	18,900.00	19,000.00	17,272.73	11,562
2026-03-30	19,000.00	19,200.00	18,900.00	19,200.00	17,454.55	1,379
2026-03-27	19,200.00	19,200.00	18,900.00	19,200.00	17,454.55	2,676
2026-03-26	19,000.00	19,100.00	19,000.00	19,100.00	17,363.64	4,739
2026-03-25	19,150.00	19,200.00	18,900.00	19,050.00	17,318.18	11,003
2026-03-24	18,850.00	19,200.00	18,850.00	19,100.00	17,363.64	12,882
2026-03-23	19,000.00	19,000.00	18,750.00	18,750.00	17,045.46	66,816
2026-03-20	19,150.00	19,150.00	18,900.00	19,050.00	17,318.18	24,994
2026-03-19	18,900.00	19,350.00	18,900.00	19,150.00	17,409.09	6,749
2026-03-18	19,450.00	19,450.00	19,350.00	19,400.00	17,636.37	3,287
2026-03-17	19,250.00	19,350.00	19,250.00	19,350.00	17,590.91	2,313
2026-03-16	19,050.00	19,250.00	19,050.00	19,250.00	17,500.00	2,550
2026-03-13	19,050.00	19,300.00	19,050.00	19,300.00	17,545.46	19,374
2026-03-12	19,500.00	19,500.00	19,000.00	19,200.00	17,454.55	20,304
2026-03-11	19,250.00	19,500.00	19,250.00	19,300.00	17,545.46	3,438
2026-03-10	19,450.00	19,650.00	19,200.00	19,650.00	17,863.64	23,879
2026-03-09	19,300.00	19,500.00	18,800.00	19,400.00	17,636.37	76,866
2026-03-06	19,750.00	19,900.00	19,750.00	19,900.00	18,090.91	16,953
2026-03-05	19,850.00	19,900.00	19,750.00	19,750.00	17,954.55	18,053
2026-03-04	19,950.00	20,000.00	19,850.00	19,850.00	18,045.46	82,149
2026-03-03	20,000.00	20,000.00	19,950.00	19,950.00	18,136.37	64,042
2026-03-02	19,950.00	20,000.00	19,900.00	20,000.00	18,181.82	54,781
2026-02-27	20,100.00	20,100.00	19,950.00	19,950.00	18,136.37	29,615
2026-02-26	20,000.00	20,050.00	20,000.00	20,000.00	18,181.82	11,770
2026-02-25	20,100.00	20,200.00	20,000.00	20,050.00	18,227.27	14,551
2026-02-24	20,050.00	20,100.00	19,950.00	20,100.00	18,272.73	11,790
2026-02-23	20,200.00	20,200.00	20,000.00	20,100.00	18,272.73	17,212
2026-02-13	19,800.00	20,100.00	19,800.00	19,850.00	18,045.46	35,995
2026-02-12	19,700.00	19,800.00	19,700.00	19,800.00	18,000.00	10,451
2026-02-11	19,700.00	19,800.00	19,700.00	19,700.00	17,909.09	18,480
2026-02-10	19,700.00	19,750.00	19,700.00	19,700.00	17,909.09	73,397
2026-02-09	19,600.00	19,800.00	19,500.00	19,700.00	17,909.09	8,966
2026-02-06	19,800.00	19,800.00	19,550.00	19,600.00	17,818.18	11,891
2026-02-05	19,800.00	19,900.00	19,650.00	19,650.00	17,863.64	19,780
2026-02-04	19,700.00	19,750.00	19,650.00	19,750.00	17,954.55	4,513
2026-02-03	19,700.00	19,900.00	19,600.00	19,750.00	17,954.55	22,145
2026-02-02	19,500.00	19,700.00	19,400.00	19,650.00	17,863.64	19,668
2026-01-30	19,400.00	19,600.00	19,350.00	19,350.00	17,590.91	27,411
2026-01-29	19,200.00	19,550.00	19,200.00	19,500.00	17,727.27	18,261
2026-01-28	19,750.00	19,750.00	19,050.00	19,550.00	17,772.73	65,274
2026-01-27	19,600.00	19,750.00	19,550.00	19,750.00	17,954.55	5,720
2026-01-26	19,750.00	19,750.00	19,600.00	19,600.00	17,818.18	4,840

← NewerPage 3 of 21 · 1,247 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.