Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	20,800.00	20,800.00	20,550.00	20,800.00	17,995.61	75,124
2025-08-01	20,800.00	20,800.00	20,600.00	20,800.00	17,995.61	72,183
2025-07-31	20,100.00	20,750.00	20,100.00	20,750.00	17,952.35	133,210
2025-07-30	20,200.00	20,600.00	19,650.00	20,200.00	17,476.51	214,375
2025-07-29	21,150.00	21,300.00	19,650.00	20,000.00	17,303.47	328,441
2025-07-28	21,350.00	21,350.00	21,100.00	21,100.00	18,255.16	53,315
2025-07-25	21,150.00	21,200.00	21,000.00	21,150.00	18,298.42	42,046
2025-07-24	20,950.00	21,150.00	20,850.00	21,150.00	18,298.42	144,321
2025-07-23	20,950.00	21,100.00	20,850.00	20,950.00	18,125.39	49,929
2025-07-22	20,950.00	21,100.00	20,850.00	20,950.00	18,125.39	45,142
2025-07-21	21,000.00	21,000.00	20,850.00	21,000.00	18,168.64	52,644
2025-07-18	20,950.00	21,100.00	20,950.00	21,100.00	18,255.16	47,266
2025-07-17	20,950.00	21,150.00	20,900.00	21,100.00	18,255.16	47,815
2025-07-16	20,900.00	20,950.00	20,700.00	20,900.00	18,082.13	55,079
2025-07-15	21,200.00	21,200.00	20,850.00	20,850.00	18,038.87	56,209
2025-07-14	21,000.00	21,000.00	20,850.00	21,000.00	18,168.64	21,890
2025-07-11	21,100.00	21,200.00	20,900.00	21,000.00	18,168.64	25,749
2025-07-10	21,000.00	21,250.00	20,750.00	20,750.00	17,952.35	226,864
2025-07-09	21,900.00	21,900.00	21,100.00	21,100.00	18,255.16	120,915
2025-07-08	21,700.00	21,850.00	21,450.00	21,650.00	18,731.01	37,749
2025-07-07	23,000.00	23,000.00	21,450.00	21,700.00	18,774.27	707,379
2025-07-04	22,500.00	23,150.00	22,000.00	23,050.00	19,942.25	59,557
2025-07-03	22,450.00	22,550.00	22,400.00	22,500.00	19,466.41	50,310
2025-07-02	22,800.00	22,800.00	22,400.00	22,450.00	19,423.15	8,419
2025-07-01	23,000.00	23,000.00	22,500.00	22,900.00	19,812.47	10,178
2025-06-30	22,000.00	23,200.00	21,950.00	23,100.00	19,985.51	129,419
2025-06-27	21,600.00	22,200.00	21,500.00	22,200.00	19,206.85	68,609
2025-06-26	20,700.00	21,800.00	20,700.00	21,500.00	18,601.23	48,517
2025-06-25	21,100.00	21,300.00	20,900.00	21,300.00	18,428.20	27,753
2025-06-24	20,600.00	21,000.00	20,600.00	21,000.00	18,168.64	105,185
2025-06-23	20,500.00	20,850.00	20,500.00	20,600.00	17,822.58	7,501
2025-06-20	20,800.00	20,950.00	20,750.00	20,950.00	18,125.39	7,488
2025-06-19	20,650.00	20,800.00	20,650.00	20,800.00	17,995.61	6,513
2025-06-18	20,850.00	20,900.00	20,600.00	20,650.00	17,865.83	13,926
2025-06-17	20,950.00	21,000.00	20,850.00	20,850.00	18,038.87	11,926
2025-06-16	21,000.00	21,000.00	20,750.00	21,000.00	18,168.64	11,226
2025-06-13	21,700.00	21,800.00	21,600.00	21,750.00	17,952.35	17,975
2025-06-12	21,850.00	21,850.00	21,700.00	21,700.00	17,911.08	19,089
2025-06-11	22,000.00	22,000.00	21,750.00	21,800.00	17,993.62	11,561
2025-06-10	21,700.00	21,850.00	21,700.00	21,750.00	17,952.35	20,064
2025-06-09	22,000.00	22,000.00	21,600.00	21,600.00	17,828.54	42,794
2025-06-06	22,300.00	22,300.00	21,800.00	22,000.00	18,158.70	14,709
2025-06-05	21,800.00	22,300.00	21,800.00	22,000.00	18,158.70	34,122
2025-06-04	22,050.00	22,300.00	22,000.00	22,000.00	18,158.70	32,370
2025-06-03	22,250.00	22,250.00	21,950.00	22,100.00	18,241.24	11,403
2025-06-02	21,850.00	22,250.00	21,650.00	22,150.00	18,282.51	25,092
2025-05-30	22,450.00	22,800.00	21,550.00	22,300.00	18,406.32	93,501
2025-05-29	22,000.00	22,500.00	22,000.00	22,400.00	18,488.86	5,292
2025-05-28	22,500.00	23,300.00	21,400.00	22,150.00	18,282.51	207,318
2025-05-27	22,700.00	23,400.00	21,800.00	23,000.00	18,984.10	30,280
2025-05-26	21,750.00	22,950.00	21,300.00	22,800.00	18,819.02	36,084
2025-05-23	21,000.00	22,200.00	21,000.00	21,800.00	17,993.62	49,627
2025-05-22	21,450.00	21,450.00	20,950.00	21,300.00	17,580.92	10,337
2025-05-21	21,000.00	21,750.00	20,700.00	21,450.00	17,704.73	113,973
2025-05-20	20,600.00	21,000.00	20,600.00	21,000.00	17,333.30	9,942
2025-05-19	20,550.00	21,250.00	20,550.00	20,850.00	17,209.50	22,660
2025-05-16	21,000.00	21,400.00	21,000.00	21,350.00	17,622.19	17,420
2025-05-15	21,000.00	21,400.00	20,850.00	21,400.00	17,663.46	29,813
2025-05-14	20,900.00	21,250.00	20,600.00	21,100.00	17,415.84	39,284
2025-05-13	21,150.00	21,150.00	20,400.00	20,950.00	17,292.03	152,019

← NewerPage 6 of 21 · 1,249 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.