Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	19,750.00	19,900.00	19,750.00	19,750.00	17,954.55	10,472
2026-01-22	19,650.00	19,850.00	19,650.00	19,750.00	17,954.55	27,116
2026-01-21	19,850.00	19,850.00	19,600.00	19,850.00	18,045.46	9,351
2026-01-20	19,650.00	19,850.00	19,650.00	19,850.00	18,045.46	11,893
2026-01-19	19,700.00	19,850.00	19,650.00	19,650.00	17,863.64	11,779
2026-01-16	19,800.00	19,800.00	19,600.00	19,650.00	17,863.64	13,806
2026-01-15	19,650.00	19,750.00	19,600.00	19,600.00	17,818.18	11,141
2026-01-14	19,500.00	19,750.00	19,500.00	19,650.00	17,863.64	13,430
2026-01-13	19,700.00	19,800.00	19,650.00	19,800.00	18,000.00	19,004
2026-01-12	19,700.00	19,800.00	19,650.00	19,650.00	17,863.64	15,470
2026-01-09	19,600.00	19,800.00	19,600.00	19,650.00	17,863.64	8,668
2026-01-08	19,850.00	19,900.00	19,500.00	19,600.00	17,818.18	28,452
2026-01-07	19,900.00	19,900.00	19,500.00	19,800.00	18,000.00	20,918
2026-01-06	21,150.00	21,150.00	19,700.00	20,700.00	17,909.09	63,154
2026-01-05	21,200.00	21,200.00	20,900.00	21,150.00	18,298.42	30,377
2025-12-31	21,000.00	21,050.00	20,850.00	21,000.00	18,168.64	21,782
2025-12-30	21,000.00	21,000.00	20,550.00	20,850.00	18,038.87	59,393
2025-12-29	20,950.00	21,000.00	20,850.00	20,850.00	18,038.87	26,516
2025-12-26	20,800.00	20,850.00	20,750.00	20,850.00	18,038.87	19,044
2025-12-25	20,850.00	20,950.00	20,700.00	20,950.00	18,125.39	24,047
2025-12-24	20,900.00	20,950.00	20,800.00	20,800.00	17,995.61	15,983
2025-12-23	21,000.00	21,250.00	20,800.00	20,900.00	18,082.13	12,434
2025-12-22	20,700.00	21,000.00	20,700.00	20,800.00	17,995.61	27,170
2025-12-19	20,600.00	20,650.00	20,500.00	20,600.00	17,822.58	30,286
2025-12-18	20,550.00	20,700.00	20,450.00	20,700.00	17,909.09	3,685
2025-12-17	20,550.00	20,700.00	20,500.00	20,700.00	17,909.09	21,742
2025-12-16	20,950.00	20,950.00	20,500.00	20,700.00	17,909.09	27,265
2025-12-15	20,800.00	20,950.00	20,650.00	20,950.00	18,125.39	7,394
2025-12-12	21,150.00	21,150.00	20,700.00	21,000.00	18,168.64	77,025
2025-12-11	21,200.00	21,200.00	21,150.00	21,150.00	18,298.42	1,651
2025-12-10	21,150.00	21,200.00	20,950.00	21,200.00	18,341.68	19,598
2025-12-09	21,300.00	21,300.00	21,150.00	21,150.00	18,298.42	41,890
2025-12-08	21,150.00	21,450.00	21,000.00	21,300.00	18,428.20	50,601
2025-12-05	20,850.00	21,250.00	20,850.00	21,150.00	18,298.42	56,772
2025-12-04	20,700.00	20,900.00	20,700.00	20,850.00	18,038.87	55,903
2025-12-03	20,700.00	20,750.00	20,700.00	20,750.00	17,952.35	34,205
2025-12-02	20,600.00	20,700.00	20,600.00	20,700.00	17,909.09	33,792
2025-12-01	20,600.00	20,700.00	20,350.00	20,700.00	17,909.09	41,472
2025-11-28	20,600.00	20,700.00	20,600.00	20,700.00	17,909.09	10,317
2025-11-27	20,650.00	20,900.00	20,650.00	20,700.00	17,909.09	19,966
2025-11-26	20,650.00	20,650.00	20,600.00	20,650.00	17,865.83	4,429
2025-11-25	20,800.00	20,850.00	20,600.00	20,600.00	17,822.58	25,709
2025-11-24	20,600.00	20,750.00	20,600.00	20,750.00	17,952.35	14,761
2025-11-21	20,750.00	20,800.00	20,600.00	20,800.00	17,995.61	24,662
2025-11-20	20,900.00	20,900.00	20,850.00	20,850.00	18,038.87	4,704
2025-11-19	20,900.00	20,900.00	20,900.00	20,900.00	18,082.13	776
2025-11-18	20,950.00	20,950.00	20,800.00	20,950.00	18,125.39	15,737
2025-11-17	20,850.00	21,000.00	20,850.00	20,950.00	18,125.39	15,212
2025-11-14	21,000.00	21,100.00	20,850.00	20,950.00	18,125.39	7,941
2025-11-13	21,000.00	21,000.00	20,850.00	21,000.00	18,168.64	13,444
2025-11-12	20,500.00	20,900.00	20,500.00	20,900.00	18,082.13	21,211
2025-11-11	20,800.00	21,100.00	20,800.00	20,900.00	18,082.13	17,307
2025-11-10	20,500.00	21,200.00	20,500.00	20,650.00	17,865.83	16,690
2025-11-07	20,750.00	20,850.00	20,650.00	20,650.00	17,865.83	18,442
2025-11-06	20,800.00	20,900.00	20,700.00	20,900.00	18,082.13	16,558
2025-11-05	20,700.00	20,900.00	20,600.00	20,800.00	17,995.61	16,940
2025-11-04	20,700.00	20,950.00	20,300.00	20,700.00	17,909.09	24,431
2025-11-03	21,000.00	21,000.00	20,700.00	20,700.00	17,909.09	23,134
2025-10-31	20,500.00	20,950.00	20,500.00	20,900.00	18,082.13	37,938
2025-10-30	20,300.00	20,550.00	20,150.00	20,300.00	17,563.02	7,743

← NewerPage 4 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.