Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	20,600.00	20,600.00	20,200.00	20,300.00	17,563.02	20,904
2025-10-28	20,300.00	20,300.00	20,300.00	20,300.00	17,563.02	18,591
2025-10-27	20,550.00	20,550.00	20,000.00	20,300.00	17,563.02	25,981
2025-10-24	20,650.00	20,650.00	20,450.00	20,550.00	17,779.32	5,183
2025-10-23	20,350.00	20,650.00	20,300.00	20,650.00	17,865.83	2,012
2025-10-22	20,000.00	20,350.00	20,000.00	20,350.00	17,606.28	104,586
2025-10-21	20,200.00	20,600.00	20,000.00	20,400.00	17,649.54	93,434
2025-10-20	20,500.00	20,800.00	20,100.00	20,100.00	17,389.99	23,122
2025-10-17	20,450.00	20,750.00	20,400.00	20,500.00	17,736.06	33,151
2025-10-16	20,700.00	20,850.00	20,600.00	20,850.00	18,038.87	6,611
2025-10-15	20,600.00	20,950.00	20,600.00	20,950.00	18,125.39	7,390
2025-10-14	20,700.00	20,900.00	20,650.00	20,800.00	17,995.61	4,212
2025-10-13	20,500.00	20,800.00	20,500.00	20,800.00	17,995.61	10,732
2025-10-10	21,000.00	21,000.00	20,850.00	20,900.00	18,082.13	18,258
2025-10-09	21,000.00	21,050.00	20,800.00	20,900.00	18,082.13	10,308
2025-10-08	20,950.00	21,000.00	20,900.00	21,000.00	18,168.64	4,632
2025-10-07	20,950.00	21,000.00	20,850.00	21,000.00	18,168.64	15,208
2025-10-06	20,900.00	21,000.00	20,800.00	21,000.00	18,168.64	17,344
2025-10-03	20,700.00	20,900.00	20,700.00	20,900.00	18,082.13	7,123
2025-10-02	20,700.00	20,900.00	20,600.00	20,900.00	18,082.13	11,145
2025-10-01	20,650.00	20,800.00	20,600.00	20,700.00	17,909.09	6,081
2025-09-30	20,800.00	21,000.00	20,600.00	20,800.00	17,995.61	27,231
2025-09-29	21,000.00	21,000.00	20,800.00	20,800.00	17,995.61	14,411
2025-09-26	20,950.00	21,500.00	20,800.00	21,000.00	18,168.64	17,820
2025-09-25	21,000.00	21,000.00	20,800.00	20,950.00	18,125.39	6,061
2025-09-24	20,850.00	21,050.00	20,700.00	21,050.00	18,211.90	15,512
2025-09-23	21,300.00	21,300.00	20,750.00	20,850.00	18,038.87	5,665
2025-09-22	21,300.00	21,300.00	20,700.00	20,900.00	18,082.13	922,025
2025-09-19	20,850.00	21,000.00	20,850.00	20,900.00	18,082.13	38,830
2025-09-18	21,100.00	21,100.00	20,850.00	21,000.00	18,168.64	7,157
2025-09-17	20,950.00	21,150.00	20,800.00	21,100.00	18,255.16	13,998
2025-09-16	21,400.00	21,400.00	21,100.00	21,100.00	18,255.16	13,531
2025-09-15	21,000.00	21,200.00	21,000.00	21,150.00	18,298.42	15,407
2025-09-12	20,800.00	21,000.00	20,750.00	21,000.00	18,168.64	17,569
2025-09-11	21,000.00	21,000.00	20,550.00	20,950.00	18,125.39	27,649
2025-09-10	21,050.00	21,050.00	20,900.00	21,000.00	18,168.64	9,625
2025-09-09	20,900.00	21,000.00	20,800.00	21,000.00	18,168.64	6,604
2025-09-08	21,000.00	21,000.00	20,850.00	20,900.00	18,082.13	48,652
2025-09-05	21,300.00	21,300.00	21,150.00	21,150.00	18,298.42	26,409
2025-09-04	20,800.00	21,300.00	20,800.00	21,300.00	18,428.20	36,139
2025-09-03	21,100.00	21,500.00	20,950.00	21,000.00	18,168.64	38,067
2025-08-29	21,050.00	21,150.00	21,000.00	21,100.00	18,255.16	26,105
2025-08-28	21,000.00	21,400.00	21,000.00	21,000.00	18,168.64	105,097
2025-08-27	20,800.00	20,950.00	20,800.00	20,950.00	18,125.39	33,508
2025-08-26	20,800.00	20,900.00	20,750.00	20,750.00	17,952.35	16,543
2025-08-25	20,750.00	20,950.00	20,700.00	20,700.00	17,909.09	61,229
2025-08-22	20,900.00	20,900.00	20,550.00	20,700.00	17,909.09	25,529
2025-08-21	20,800.00	20,900.00	20,650.00	20,750.00	17,952.35	16,170
2025-08-20	21,050.00	21,100.00	20,700.00	20,950.00	18,125.39	21,879
2025-08-19	20,850.00	21,150.00	20,850.00	20,950.00	18,125.39	40,234
2025-08-18	20,700.00	20,900.00	20,700.00	20,900.00	18,082.13	15,667
2025-08-15	20,950.00	20,950.00	20,000.00	20,700.00	17,909.09	148,037
2025-08-14	21,000.00	21,000.00	20,850.00	20,900.00	18,082.13	13,694
2025-08-13	21,000.00	21,150.00	20,700.00	21,000.00	18,168.64	58,742
2025-08-12	21,050.00	21,150.00	20,900.00	21,050.00	18,211.90	55,475
2025-08-11	20,950.00	21,200.00	20,850.00	21,050.00	18,211.90	21,319
2025-08-08	21,000.00	21,250.00	21,000.00	21,150.00	18,298.42	28,381
2025-08-07	21,000.00	21,300.00	20,900.00	21,000.00	18,168.64	38,105
2025-08-06	20,650.00	21,000.00	20,650.00	20,950.00	18,125.39	19,011
2025-08-05	20,800.00	21,000.00	20,700.00	21,000.00	18,168.64	114,965

← NewerPage 5 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.