Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	66,000.00	67,000.00	65,800.00	67,000.00	58,496.15	2,991,400
2024-05-22	66,400.00	66,700.00	65,800.00	65,800.00	57,448.45	3,728,300
2024-05-21	66,400.00	66,600.00	65,800.00	66,200.00	57,797.69	3,821,200
2024-05-20	67,100.00	67,600.00	66,400.00	66,400.00	57,972.30	4,941,500
2024-05-17	67,300.00	67,800.00	66,800.00	67,000.00	58,496.15	4,349,200
2024-05-16	67,100.00	67,700.00	67,000.00	67,200.00	58,670.76	3,153,300
2024-05-15	66,900.00	67,300.00	66,700.00	67,000.00	58,496.15	3,895,400
2024-05-14	65,900.00	67,000.00	65,900.00	66,500.00	58,059.61	2,704,800
2024-05-13	66,600.00	66,800.00	65,400.00	65,800.00	57,448.45	2,882,500
2024-05-10	66,700.00	67,500.00	66,100.00	66,500.00	58,059.61	2,438,800
2024-05-09	67,900.00	67,900.00	66,600.00	66,600.00	58,146.92	2,998,000
2024-05-08	68,000.00	68,000.00	67,100.00	67,900.00	59,281.92	2,984,400
2024-05-07	66,000.00	68,500.00	65,900.00	68,000.00	59,369.22	8,723,900
2024-05-06	65,800.00	66,400.00	65,500.00	65,800.00	57,448.45	2,261,300
2024-05-03	65,600.00	66,000.00	65,500.00	65,600.00	57,273.84	2,204,400
2024-05-02	65,400.00	65,500.00	64,900.00	65,400.00	57,099.22	2,563,400
2024-04-26	64,700.00	65,800.00	64,500.00	65,000.00	56,749.99	2,940,600
2024-04-25	64,000.00	64,800.00	63,900.00	64,700.00	56,488.07	2,006,000
2024-04-24	64,000.00	64,300.00	63,500.00	64,000.00	55,876.92	2,478,300
2024-04-23	64,200.00	64,300.00	63,200.00	63,500.00	55,440.38	2,139,400
2024-04-22	64,700.00	65,300.00	64,000.00	64,000.00	55,876.92	2,035,200
2024-04-19	64,200.00	64,400.00	63,300.00	64,200.00	56,051.53	4,677,100
2024-04-17	64,400.00	64,900.00	64,200.00	64,200.00	56,051.53	5,144,500
2024-04-16	64,900.00	65,000.00	63,000.00	64,000.00	55,876.92	7,128,700
2024-04-15	66,700.00	66,700.00	64,900.00	64,900.00	56,662.69	5,776,100
2024-04-12	66,800.00	67,100.00	66,600.00	66,700.00	58,234.22	2,509,200
2024-04-11	66,700.00	66,900.00	66,500.00	66,600.00	58,146.92	2,947,700
2024-04-10	67,100.00	67,300.00	66,800.00	66,800.00	58,321.53	4,464,100
2024-04-09	67,100.00	67,300.00	66,800.00	67,000.00	58,496.15	2,516,000
2024-04-08	68,000.00	68,000.00	66,900.00	67,000.00	58,496.15	3,716,000
2024-04-05	68,200.00	68,200.00	67,700.00	67,900.00	59,281.92	4,233,800
2024-04-04	66,700.00	68,400.00	66,700.00	68,200.00	59,543.84	8,598,100
2024-04-03	67,300.00	67,300.00	66,700.00	66,700.00	58,234.22	5,046,100
2024-04-02	67,000.00	67,400.00	66,700.00	67,300.00	58,758.07	4,322,900
2024-04-01	67,600.00	67,700.00	67,000.00	67,000.00	58,496.15	5,013,000
2024-03-29	68,400.00	68,400.00	67,500.00	67,600.00	59,019.99	3,694,900
2024-03-28	67,700.00	68,400.00	67,600.00	67,700.00	59,107.30	4,492,200
2024-03-27	68,000.00	68,000.00	67,500.00	67,700.00	59,107.30	2,815,600
2024-03-26	67,400.00	67,900.00	67,300.00	67,700.00	59,107.30	2,524,500
2024-03-25	67,900.00	68,200.00	67,100.00	67,300.00	58,758.07	5,588,600
2024-03-22	68,600.00	68,700.00	67,800.00	67,800.00	59,194.61	6,162,600
2024-03-21	68,200.00	68,500.00	67,900.00	68,400.00	59,718.45	5,061,700
2024-03-20	67,800.00	68,600.00	67,500.00	68,000.00	59,369.22	3,657,800
2024-03-19	68,500.00	68,500.00	67,800.00	67,800.00	59,194.61	3,222,100
2024-03-18	68,800.00	69,100.00	67,600.00	67,900.00	59,281.92	6,796,300
2024-03-15	70,100.00	70,100.00	68,700.00	68,800.00	60,067.69	4,851,100
2024-03-14	71,000.00	71,300.00	70,300.00	70,500.00	60,766.15	5,476,400
2024-03-13	70,100.00	70,900.00	70,000.00	70,800.00	61,024.73	5,706,500
2024-03-12	70,400.00	70,600.00	70,000.00	70,000.00	60,335.18	3,844,000
2024-03-11	70,500.00	71,300.00	70,000.00	70,300.00	60,593.76	4,268,400
2024-03-08	72,100.00	72,900.00	70,000.00	70,000.00	60,335.18	7,361,000
2024-03-07	71,700.00	72,100.00	71,300.00	72,000.00	62,059.04	5,217,600
2024-03-06	73,300.00	73,500.00	71,800.00	71,800.00	61,886.66	4,833,900
2024-03-05	72,000.00	73,000.00	71,700.00	73,000.00	62,920.97	5,530,900
2024-03-04	71,800.00	72,700.00	71,600.00	72,000.00	62,059.04	5,014,600
2024-03-01	72,100.00	72,100.00	71,200.00	71,500.00	61,628.08	4,487,700
2024-02-29	72,600.00	73,300.00	71,600.00	72,000.00	62,059.04	6,568,800
2024-02-28	72,400.00	72,600.00	71,500.00	72,200.00	62,231.43	3,509,000
2024-02-27	71,200.00	72,400.00	71,100.00	72,000.00	62,059.04	5,282,500
2024-02-26	71,000.00	71,700.00	70,700.00	71,000.00	61,197.11	3,138,400

← NewerPage 11 of 21 · 1,249 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.