Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	74,000.00	74,600.00	73,700.00	73,800.00	64,433.07	4,255,830
2024-08-14	74,000.00	74,100.00	73,300.00	74,000.00	64,607.68	5,456,225
2024-08-13	72,800.00	74,400.00	72,700.00	73,800.00	64,433.07	6,834,400
2024-08-12	73,300.00	74,400.00	72,800.00	73,000.00	63,734.61	5,804,000
2024-08-09	72,800.00	73,400.00	72,500.00	73,300.00	63,996.53	4,527,500
2024-08-08	73,900.00	74,400.00	72,200.00	72,700.00	63,472.68	7,608,800
2024-08-07	73,200.00	73,800.00	72,400.00	73,800.00	64,433.07	10,740,700
2024-08-06	70,300.00	73,300.00	70,000.00	72,700.00	63,472.68	13,950,400
2024-08-05	71,000.00	71,200.00	68,500.00	69,400.00	60,591.53	12,245,500
2024-08-02	70,000.00	71,900.00	70,000.00	71,500.00	62,424.99	10,290,200
2024-08-01	71,800.00	71,900.00	70,100.00	70,300.00	61,377.30	8,955,800
2024-07-31	68,500.00	72,000.00	68,500.00	71,600.00	62,512.30	21,564,900
2024-07-30	67,300.00	68,400.00	66,900.00	67,700.00	59,107.30	6,465,600
2024-07-29	66,200.00	67,600.00	65,900.00	67,200.00	58,670.76	5,781,800
2024-07-26	65,400.00	66,200.00	65,400.00	65,800.00	57,448.45	3,275,400
2024-07-25	65,600.00	65,700.00	65,300.00	65,600.00	57,273.84	1,957,600
2024-07-24	65,800.00	66,100.00	65,600.00	65,600.00	57,273.84	3,913,500
2024-07-23	65,600.00	66,300.00	65,500.00	65,900.00	57,535.76	3,777,800
2024-07-22	65,300.00	66,000.00	65,200.00	65,400.00	57,099.22	2,654,800
2024-07-19	65,900.00	65,900.00	65,100.00	65,300.00	57,011.92	3,412,700
2024-07-18	66,000.00	66,000.00	65,500.00	65,900.00	57,535.76	2,363,000
2024-07-17	66,200.00	66,500.00	65,600.00	65,700.00	57,361.15	3,464,800
2024-07-16	66,400.00	66,700.00	66,100.00	66,100.00	57,710.38	2,243,700
2024-07-15	66,300.00	66,900.00	66,200.00	66,200.00	57,797.69	2,155,300
2024-07-12	66,400.00	66,600.00	66,100.00	66,300.00	57,884.99	2,189,900
2024-07-11	66,900.00	67,000.00	66,300.00	66,300.00	57,884.99	3,787,100
2024-07-10	67,500.00	67,800.00	66,800.00	66,800.00	58,321.53	3,991,700
2024-07-09	67,600.00	67,800.00	67,200.00	67,500.00	58,932.69	5,045,200
2024-07-08	67,300.00	67,700.00	67,000.00	67,600.00	59,019.99	4,942,400
2024-07-05	66,400.00	67,500.00	66,400.00	67,200.00	58,670.76	4,285,100
2024-07-04	66,300.00	66,900.00	66,300.00	66,400.00	57,972.30	2,688,900
2024-07-03	66,200.00	66,300.00	66,000.00	66,200.00	57,797.69	1,437,600
2024-07-02	66,000.00	66,300.00	65,800.00	66,200.00	57,797.69	2,042,800
2024-07-01	65,800.00	66,000.00	65,300.00	66,000.00	57,623.07	1,909,300
2024-06-28	65,500.00	66,000.00	65,300.00	65,500.00	57,186.53	2,821,700
2024-06-27	65,200.00	65,600.00	65,100.00	65,300.00	57,011.92	2,755,400
2024-06-26	65,800.00	65,800.00	65,100.00	65,200.00	56,924.61	2,599,300
2024-06-25	65,800.00	66,200.00	65,500.00	65,500.00	57,186.53	3,680,600
2024-06-24	66,100.00	66,600.00	65,300.00	65,500.00	57,186.53	3,871,900
2024-06-21	66,500.00	67,100.00	66,000.00	66,000.00	57,623.07	4,023,700
2024-06-20	65,400.00	66,800.00	65,200.00	66,000.00	57,623.07	4,397,100
2024-06-19	66,000.00	66,000.00	65,100.00	65,300.00	57,011.92	6,211,000
2024-06-18	66,500.00	66,500.00	65,900.00	65,900.00	57,535.76	2,751,700
2024-06-17	66,300.00	66,600.00	66,000.00	66,000.00	57,623.07	3,617,600
2024-06-14	67,000.00	67,300.00	66,200.00	66,200.00	57,797.69	4,124,200
2024-06-13	67,000.00	67,400.00	66,800.00	66,900.00	58,408.84	4,003,600
2024-06-12	66,500.00	67,300.00	66,300.00	67,000.00	58,496.15	3,522,696
2024-06-11	67,400.00	67,500.00	66,400.00	66,500.00	58,059.61	6,177,000
2024-06-10	68,400.00	68,500.00	67,200.00	67,200.00	58,670.76	4,584,100
2024-06-07	67,600.00	68,600.00	67,500.00	67,800.00	59,194.61	4,127,600
2024-06-06	69,000.00	69,000.00	67,200.00	67,200.00	58,670.76	4,907,800
2024-06-05	66,200.00	69,200.00	66,200.00	68,500.00	59,805.76	11,865,800
2024-06-04	66,100.00	66,600.00	66,000.00	66,000.00	57,623.07	3,755,800
2024-06-03	65,800.00	66,600.00	65,700.00	66,100.00	57,710.38	3,302,200
2024-05-31	65,900.00	65,900.00	65,300.00	65,400.00	57,099.22	4,165,400
2024-05-30	66,100.00	66,200.00	65,500.00	65,700.00	57,361.15	4,502,600
2024-05-29	67,000.00	67,300.00	66,000.00	66,300.00	57,884.99	3,644,200
2024-05-28	66,300.00	67,300.00	66,100.00	66,800.00	58,321.53	5,787,500
2024-05-27	66,100.00	66,600.00	65,800.00	66,100.00	57,710.38	2,426,600
2024-05-24	66,700.00	66,900.00	65,700.00	66,000.00	57,623.07	4,194,100

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1,850.0000 VND
2025-10-16	2,500.0000 VND
2025-05-14	2,000.0000 VND
2024-12-26	500.0000 VND
2024-09-24	1,500.0000 VND
2024-03-15	900.0000 VND
2023-12-27	500.0000 VND
2023-08-03	1,500.0000 VND
2022-12-22	1,400.0000 VND
2022-07-06	950.0000 VND
2022-01-10	1,400.0000 VND
2021-09-07	1,500.0000 VND
2021-06-07	1,100.0000 VND
2021-01-05	1,000.0000 VND
2020-09-29	2,400.0000 VND
2020-06-29	1,499.9994 VND
2019-12-26	999.9996 VND
2019-09-16	1,999.9992 VND
2019-06-05	1,499.9994 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.