Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	23,900.00	24,250.00	23,800.00	24,100.00	19,892.03	57,640
2025-02-10	24,300.00	24,300.00	23,800.00	23,800.00	19,644.41	130,790
2025-02-07	24,200.00	24,950.00	24,200.00	24,500.00	20,222.19	88,330
2025-02-06	25,000.00	25,050.00	24,350.00	24,500.00	20,222.19	100,540
2025-02-05	25,250.00	25,250.00	24,950.00	25,050.00	20,676.16	96,140
2025-02-04	25,600.00	25,800.00	25,200.00	25,250.00	20,841.24	69,960
2025-02-03	25,600.00	25,900.00	25,400.00	25,650.00	21,171.39	35,530
2025-01-24	25,200.00	25,750.00	25,150.00	25,400.00	20,965.04	34,430
2025-01-23	25,450.00	26,000.00	25,200.00	25,200.00	20,799.97	18,700
2025-01-22	25,400.00	25,650.00	25,050.00	25,100.00	20,717.43	75,570
2025-01-21	26,000.00	26,000.00	25,400.00	25,800.00	21,295.20	64,130
2025-01-20	26,200.00	26,500.00	26,000.00	26,050.00	21,501.55	10,890
2025-01-17	25,950.00	26,300.00	25,800.00	26,200.00	21,625.36	9,460
2025-01-16	26,000.00	26,100.00	25,800.00	26,100.00	21,542.82	8,910
2025-01-15	25,500.00	26,200.00	25,050.00	26,000.00	21,460.28	28,710
2025-01-14	25,300.00	25,950.00	25,300.00	25,850.00	21,336.47	14,410
2025-01-13	25,300.00	25,950.00	25,300.00	25,850.00	21,336.47	29,150
2025-01-10	25,700.00	26,000.00	25,200.00	25,300.00	20,882.51	38,060
2025-01-09	26,000.00	26,000.00	25,600.00	25,800.00	21,295.20	26,180
2025-01-08	26,000.00	26,000.00	25,800.00	26,000.00	21,460.28	11,220
2025-01-07	25,950.00	26,200.00	25,600.00	26,000.00	21,460.28	21,340
2025-01-06	26,050.00	26,500.00	25,700.00	26,000.00	21,460.28	32,340
2025-01-03	26,700.00	26,700.00	25,500.00	26,000.00	21,460.28	69,960
2025-01-02	27,100.00	27,150.00	26,500.00	26,700.00	22,038.06	29,810
2024-12-31	26,900.00	27,200.00	26,200.00	27,100.00	22,368.22	55,220
2024-12-30	27,000.00	27,000.00	26,800.00	27,000.00	22,285.68	33,880
2024-12-27	27,000.00	27,500.00	27,000.00	27,000.00	22,285.68	105,160
2024-12-26	27,400.00	27,700.00	27,000.00	27,000.00	22,285.68	62,480
2024-12-25	27,800.00	28,000.00	27,400.00	27,400.00	22,615.84	50,160
2024-12-24	26,300.00	27,750.00	26,200.00	27,700.00	22,863.45	277,640
2024-12-23	26,200.00	26,300.00	26,150.00	26,300.00	21,707.90	35,420
2024-12-20	26,250.00	26,250.00	26,150.00	26,250.00	21,666.63	30,030
2024-12-19	26,500.00	26,950.00	26,050.00	26,250.00	21,666.63	58,740
2024-12-18	27,500.00	27,500.00	27,200.00	27,500.00	21,872.98	42,350
2024-12-17	27,550.00	27,750.00	27,300.00	27,500.00	21,872.98	75,680
2024-12-16	27,550.00	27,950.00	27,500.00	27,700.00	22,032.06	50,270
2024-12-13	27,200.00	28,300.00	27,200.00	27,500.00	21,872.98	199,100
2024-12-12	27,150.00	27,200.00	26,850.00	27,200.00	21,634.37	48,620
2024-12-11	26,950.00	27,200.00	26,850.00	27,100.00	21,554.83	37,400
2024-12-10	26,800.00	26,950.00	26,550.00	26,750.00	21,276.44	36,080
2024-12-09	26,700.00	26,800.00	26,400.00	26,600.00	21,157.14	8,580
2024-12-06	26,650.00	26,750.00	26,500.00	26,750.00	21,276.44	9,130
2024-12-05	26,800.00	26,900.00	26,500.00	26,500.00	21,077.60	1,423,950
2024-12-04	26,750.00	26,850.00	26,700.00	26,800.00	21,316.21	11,660
2024-12-03	26,600.00	26,700.00	26,500.00	26,700.00	21,236.67	2,214,960
2024-12-02	26,500.00	26,750.00	26,200.00	26,600.00	21,157.14	14,080
2024-11-29	26,400.00	26,850.00	26,250.00	26,500.00	21,077.60	1,285,900
2024-11-28	26,500.00	26,550.00	26,200.00	26,500.00	21,077.60	15,400
2024-11-27	26,400.00	26,500.00	26,400.00	26,400.00	20,998.06	612,056
2024-11-26	26,200.00	26,400.00	26,050.00	26,400.00	20,998.06	16,940
2024-11-25	26,000.00	26,250.00	25,700.00	26,250.00	20,878.75	17,160
2024-11-22	26,000.00	26,300.00	26,000.00	26,250.00	20,878.75	1,650
2024-11-21	26,000.00	26,300.00	26,000.00	26,250.00	20,878.75	3,410
2024-11-20	25,900.00	26,400.00	25,900.00	26,000.00	20,679.91	11,660
2024-11-19	26,750.00	26,750.00	25,300.00	26,450.00	21,037.83	42,680
2024-11-18	28,800.01	28,850.01	28,000.01	28,700.01	20,752.22	23,353
2024-11-15	28,100.01	28,600.01	28,000.01	28,400.01	20,535.30	22,022
2024-11-14	28,600.01	28,600.01	28,100.01	28,600.01	20,679.91	28,919
2024-11-13	28,250.01	28,650.01	28,200.01	28,650.01	20,716.06	17,303
2024-11-12	28,400.01	28,700.01	28,300.01	28,650.01	20,716.06	16,819

← NewerPage 8 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.