Duc Thanh Wood Processing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	28,800.01	28,800.01	28,300.01	28,300.01	20,462.99	19,118
2024-11-08	29,000.01	29,000.01	28,500.01	28,700.01	20,752.22	13,673
2024-11-07	29,050.01	29,200.01	28,700.01	29,000.01	20,969.14	21,901
2024-11-06	28,600.01	29,000.01	28,550.01	29,000.01	20,969.14	20,812
2024-11-05	28,400.01	28,950.01	28,000.01	28,950.01	20,932.99	22,748
2024-11-04	28,700.01	28,700.01	28,150.01	28,400.01	20,535.30	15,730
2024-11-01	28,800.01	28,900.01	28,300.01	28,800.01	20,824.52	7,865
2024-10-31	28,250.01	29,200.01	28,200.01	28,900.01	20,896.83	79,013
2024-10-30	28,300.01	28,500.01	28,300.01	28,300.01	20,462.99	847
2024-10-29	27,900.01	28,300.01	27,900.01	28,300.01	20,462.99	22,506
2024-10-28	27,700.01	28,000.01	27,500.01	27,950.01	20,209.91	18,392
2024-10-25	27,600.01	27,800.01	27,400.01	27,800.01	20,101.45	14,883
2024-10-24	27,700.01	27,700.01	27,500.01	27,600.01	19,956.84	8,349
2024-10-23	27,750.01	27,750.01	27,400.01	27,700.01	20,029.14	8,470
2024-10-22	27,500.01	27,900.01	27,200.01	27,600.01	19,956.84	54,208
2024-10-21	27,750.01	27,750.01	27,500.01	27,700.01	20,029.14	4,961
2024-10-18	28,250.01	28,250.01	27,750.01	27,750.01	20,065.30	32,791
2024-10-17	28,000.01	28,000.01	27,400.01	27,850.01	20,137.60	10,043
2024-10-16	27,300.01	28,000.01	27,300.01	27,950.01	20,209.91	7,623
2024-10-15	27,700.01	27,950.01	27,250.01	27,950.01	20,209.91	10,043
2024-10-14	28,000.01	28,000.01	27,700.01	28,000.01	20,246.07	5,324
2024-10-11	27,650.01	28,300.01	27,650.01	28,150.01	20,354.53	27,951
2024-10-10	28,000.01	28,300.01	27,700.01	27,900.01	20,173.76	4,840
2024-10-09	27,500.01	27,850.01	27,400.01	27,850.01	20,137.60	9,075
2024-10-08	27,500.01	27,750.01	27,050.01	27,700.01	20,029.14	10,285
2024-10-07	27,850.01	27,850.01	27,000.01	27,500.01	19,884.53	68,123
2024-10-04	27,700.01	27,900.01	27,700.01	27,850.01	20,137.60	6,050
2024-10-03	27,900.01	28,250.01	27,800.01	27,800.01	20,101.45	21,901
2024-10-02	27,800.01	28,000.01	27,750.01	27,900.01	20,173.76	10,648
2024-10-01	27,900.01	28,250.01	27,900.01	28,250.01	20,426.83	24,563
2024-09-30	28,150.01	28,350.01	27,800.01	28,350.01	20,499.14	11,737
2024-09-27	27,900.01	28,150.01	27,800.01	28,150.01	20,354.53	19,239
2024-09-26	28,450.01	28,450.01	27,800.01	28,150.01	20,354.53	9,317
2024-09-25	28,450.01	28,450.01	28,100.01	28,150.01	20,354.53	10,648
2024-09-24	28,050.01	28,100.01	27,700.01	28,100.01	20,318.37	35,574
2024-09-23	28,050.01	28,300.01	27,900.01	28,050.01	20,282.22	5,687
2024-09-20	28,200.01	28,550.01	28,000.01	28,050.01	20,282.22	26,015
2024-09-19	28,000.01	28,200.01	28,000.01	28,200.01	20,390.68	14,157
2024-09-18	28,700.01	28,700.01	28,000.01	28,200.01	20,390.68	38,599
2024-09-17	28,100.01	28,700.01	27,900.01	28,400.01	20,535.30	86,152
2024-09-16	28,950.01	29,100.01	28,400.01	28,800.01	20,824.52	10,043
2024-09-13	28,650.01	28,650.01	28,000.01	28,650.01	20,716.06	13,915
2024-09-12	29,350.01	29,350.01	28,500.01	28,650.01	20,716.06	6,292
2024-09-11	29,450.01	29,450.01	28,300.01	28,700.01	20,752.22	12,826
2024-09-10	28,250.01	28,400.01	28,200.01	28,400.01	20,535.30	23,716
2024-09-09	28,100.01	28,850.01	28,100.01	28,250.01	20,426.83	17,545
2024-09-06	28,900.01	28,900.01	28,300.01	28,900.01	20,896.83	16,335
2024-09-05	28,950.01	28,950.01	28,250.01	28,900.01	20,896.83	6,413
2024-09-04	28,500.01	29,000.01	27,700.01	28,850.01	20,860.68	10,406
2024-08-30	29,300.01	29,300.01	28,700.01	29,000.01	20,969.14	4,719
2024-08-29	29,000.01	29,250.01	28,700.01	29,000.01	20,969.14	27,346
2024-08-28	29,300.01	29,300.01	29,000.01	29,250.01	21,149.91	9,317
2024-08-27	29,050.01	29,450.01	29,050.01	29,300.01	21,186.06	20,933
2024-08-26	29,350.01	29,850.01	29,150.01	29,350.01	21,222.22	14,520
2024-08-23	29,250.01	29,350.01	29,000.01	29,350.01	21,222.22	4,719
2024-08-22	29,450.01	29,900.01	29,200.01	29,400.01	21,258.37	5,082
2024-08-21	29,700.01	29,700.01	29,300.01	29,400.01	21,258.37	20,812
2024-08-20	30,000.01	30,000.01	29,250.01	29,700.01	21,475.29	3,872
2024-08-19	29,950.01	30,000.01	29,450.01	29,700.01	21,475.29	17,424
2024-08-16	29,500.01	29,950.01	28,800.01	29,700.01	21,475.29	124,146

← NewerPage 9 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.