Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21,000.00	21,150.00	20,650.00	21,150.00	17,457.11	29,596
2025-05-09	21,000.00	21,000.00	20,500.00	20,600.00	17,003.15	16,193
2025-05-08	20,350.00	21,400.00	20,350.00	20,700.00	17,085.69	48,716
2025-05-07	20,200.00	20,600.00	20,200.00	20,550.00	16,961.88	20,703
2025-05-06	20,350.00	20,350.00	20,200.00	20,250.00	16,714.26	10,060
2025-05-05	20,500.00	20,800.00	20,000.00	20,350.00	16,796.80	77,683
2025-04-29	20,200.00	20,400.00	20,000.00	20,350.00	16,796.80	36,410
2025-04-28	20,200.00	20,400.00	20,150.00	20,400.00	16,838.07	32,670
2025-04-25	19,700.00	20,400.00	19,700.00	20,400.00	16,838.07	5,390
2025-04-24	20,450.00	20,500.00	20,000.00	20,400.00	16,838.07	21,780
2025-04-23	20,050.00	20,500.00	20,050.00	20,400.00	16,838.07	21,120
2025-04-22	20,500.00	20,500.00	19,200.00	20,050.00	16,549.18	68,970
2025-04-21	20,900.00	21,050.00	20,500.00	20,600.00	17,003.15	32,230
2025-04-18	21,450.00	21,450.00	20,850.00	21,150.00	17,457.11	5,280
2025-04-17	20,900.00	21,200.00	20,700.00	21,200.00	17,498.38	19,470
2025-04-16	21,500.00	21,500.00	20,600.00	20,900.00	17,250.77	15,290
2025-04-15	22,200.00	22,200.00	20,750.00	21,500.00	17,746.00	27,610
2025-04-14	20,800.00	22,150.00	20,800.00	22,050.00	18,199.97	45,210
2025-04-11	20,600.00	20,800.00	19,950.00	20,800.00	17,168.23	45,210
2025-04-10	19,650.00	19,650.00	19,650.00	19,650.00	16,219.02	15,180
2025-04-09	17,550.00	18,750.00	17,550.00	18,400.00	15,187.28	58,190
2025-04-08	19,500.00	19,500.00	18,800.00	18,800.00	15,517.43	137,280
2025-04-04	19,950.00	21,250.00	19,950.00	20,200.00	16,672.99	131,890
2025-04-03	21,500.00	22,500.00	21,450.00	21,450.00	17,704.73	208,120
2025-04-02	23,100.00	23,100.00	22,950.00	23,050.00	19,025.37	32,670
2025-04-01	23,150.00	23,150.00	23,100.00	23,100.00	19,066.64	2,310
2025-03-31	23,250.00	23,250.00	23,000.00	23,100.00	19,066.64	34,540
2025-03-28	23,300.00	23,300.00	23,250.00	23,250.00	19,190.44	5,940
2025-03-27	23,300.00	23,700.00	23,300.00	23,300.00	19,231.71	6,160
2025-03-26	23,250.00	23,250.00	23,150.00	23,200.00	19,149.17	27,830
2025-03-25	23,200.00	23,250.00	23,150.00	23,250.00	19,190.44	17,600
2025-03-24	23,250.00	23,250.00	23,150.00	23,250.00	19,190.44	11,550
2025-03-21	23,100.00	23,250.00	23,100.00	23,200.00	19,149.17	12,100
2025-03-20	23,400.00	23,400.00	23,100.00	23,150.00	19,107.90	21,890
2025-03-19	23,400.00	23,400.00	23,150.00	23,350.00	19,272.98	7,370
2025-03-18	23,200.00	23,450.00	23,200.00	23,350.00	19,272.98	13,310
2025-03-17	23,100.00	23,300.00	23,050.00	23,150.00	19,107.90	45,100
2025-03-14	23,200.00	23,400.00	23,050.00	23,100.00	19,066.64	47,960
2025-03-13	23,400.00	23,600.00	23,200.00	23,200.00	19,149.17	23,210
2025-03-12	23,450.00	23,500.00	23,300.00	23,450.00	19,355.52	21,890
2025-03-11	23,200.00	23,450.00	23,100.00	23,450.00	19,355.52	14,410
2025-03-10	23,400.00	23,450.00	23,300.00	23,450.00	19,355.52	19,030
2025-03-07	23,500.00	23,500.00	23,100.00	23,400.00	19,314.25	19,690
2025-03-06	23,650.00	23,650.00	23,200.00	23,300.00	19,231.71	21,890
2025-03-05	23,050.00	23,550.00	23,050.00	23,250.00	19,190.44	18,700
2025-03-04	23,800.00	23,800.00	23,000.00	23,150.00	19,107.90	123,420
2025-03-03	23,950.00	23,950.00	23,750.00	23,800.00	19,644.41	31,350
2025-02-28	23,850.00	24,100.00	23,850.00	23,950.00	19,768.22	37,730
2025-02-27	23,850.00	24,000.00	23,800.00	23,950.00	19,768.22	18,260
2025-02-26	24,800.00	24,800.00	23,800.00	23,850.00	19,685.68	106,260
2025-02-25	24,300.00	24,300.00	24,100.00	24,100.00	19,892.03	42,680
2025-02-24	24,550.00	24,550.00	24,300.00	24,300.00	20,057.11	426,670
2025-02-21	24,600.00	24,600.00	24,350.00	24,350.00	20,098.38	13,970
2025-02-20	24,800.00	24,800.00	24,400.00	24,600.00	20,304.73	37,290
2025-02-19	24,600.00	24,800.00	24,600.00	24,800.00	20,469.81	45,760
2025-02-18	25,200.00	25,200.00	24,500.00	24,900.00	20,552.35	129,910
2025-02-17	24,850.00	25,900.00	24,250.00	25,250.00	20,841.24	235,950
2025-02-14	24,400.00	25,000.00	24,000.00	24,750.00	20,428.54	63,910
2025-02-13	24,050.00	24,400.00	23,700.00	24,400.00	20,139.65	122,870
2025-02-12	24,000.00	24,100.00	23,800.00	24,100.00	19,892.03	64,460

← NewerPage 7 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.