Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	71,800.00	72,700.00	71,000.00	71,000.00	61,197.11	6,142,500
2024-02-22	71,300.00	72,700.00	71,100.00	71,600.00	61,714.27	4,698,100
2024-02-21	71,500.00	71,900.00	71,000.00	71,300.00	61,455.69	3,590,200
2024-02-20	71,700.00	72,400.00	71,300.00	71,500.00	61,628.08	4,435,700
2024-02-19	70,900.00	72,600.00	70,700.00	71,900.00	61,972.85	7,144,500
2024-02-16	67,800.00	70,300.00	67,500.00	70,000.00	60,335.18	11,114,600
2024-02-15	67,600.00	68,000.00	67,200.00	67,600.00	58,266.55	4,115,500
2024-02-07	67,600.00	67,900.00	67,200.00	67,600.00	58,266.55	2,736,300
2024-02-06	68,100.00	68,200.00	67,600.00	67,600.00	58,266.55	2,463,800
2024-02-05	67,400.00	68,200.00	67,200.00	68,000.00	58,611.32	3,565,900
2024-02-02	67,500.00	67,700.00	67,000.00	67,400.00	58,094.16	2,677,300
2024-02-01	67,200.00	67,800.00	67,200.00	67,500.00	58,180.35	2,549,300
2024-01-31	67,200.00	68,200.00	66,900.00	67,000.00	57,749.39	4,441,100
2024-01-30	67,300.00	67,300.00	66,900.00	66,900.00	57,663.19	1,840,400
2024-01-29	67,100.00	67,300.00	66,900.00	67,000.00	57,749.39	2,153,800
2024-01-26	67,000.00	67,500.00	67,000.00	67,000.00	57,749.39	1,675,800
2024-01-25	67,400.00	67,500.00	66,900.00	66,900.00	57,663.19	2,800,500
2024-01-24	67,800.00	68,000.00	67,200.00	67,300.00	58,007.97	2,083,500
2024-01-23	68,300.00	68,300.00	67,600.00	67,700.00	58,352.74	2,252,000
2024-01-22	68,000.00	68,700.00	68,000.00	68,300.00	58,869.90	1,959,800
2024-01-19	67,400.00	68,600.00	67,400.00	68,000.00	58,611.32	2,809,300
2024-01-18	67,300.00	67,800.00	67,300.00	67,400.00	58,094.16	3,008,200
2024-01-17	67,500.00	67,900.00	67,000.00	67,100.00	57,835.58	1,916,400
2024-01-16	67,000.00	67,400.00	66,700.00	67,400.00	58,094.16	2,072,400
2024-01-15	67,200.00	67,500.00	67,000.00	67,000.00	57,749.39	2,336,501
2024-01-12	67,600.00	67,900.00	67,000.00	67,200.00	57,921.77	3,283,000
2024-01-11	67,500.00	68,500.00	67,500.00	67,900.00	58,525.13	2,083,900
2024-01-10	68,100.00	68,100.00	67,400.00	67,500.00	58,180.35	3,006,600
2024-01-09	68,200.00	68,500.00	68,000.00	68,100.00	58,697.51	2,579,400
2024-01-08	69,000.00	69,100.00	68,200.00	68,200.00	58,783.70	2,396,400
2024-01-05	69,300.00	69,300.00	68,500.00	68,800.00	59,300.86	1,775,700
2024-01-04	69,100.00	69,500.00	69,000.00	69,000.00	59,473.25	3,401,500
2024-01-03	68,400.00	69,000.00	68,000.00	69,000.00	59,473.25	1,979,801
2024-01-02	68,200.00	68,500.00	67,900.00	68,300.00	58,869.90	2,142,800
2023-12-29	68,700.00	68,700.00	67,600.00	67,600.00	58,266.55	2,257,800
2023-12-28	67,500.00	68,500.00	67,500.00	68,500.00	59,042.28	2,873,700
2023-12-27	68,000.00	68,200.00	67,500.00	67,500.00	58,180.35	1,736,400
2023-12-26	68,300.00	68,500.00	68,000.00	68,000.00	58,180.35	1,975,400
2023-12-25	67,600.00	68,700.00	67,600.00	67,900.00	58,094.79	3,128,279
2023-12-22	67,800.00	68,100.00	67,500.00	67,600.00	57,838.12	2,620,700
2023-12-21	67,900.00	68,300.00	67,800.00	67,800.00	58,009.23	2,875,900
2023-12-20	67,000.00	68,200.00	67,000.00	68,100.00	58,265.91	2,623,900
2023-12-19	67,100.00	67,400.00	66,300.00	67,000.00	57,324.76	3,151,900
2023-12-18	68,100.00	68,200.00	67,000.00	67,000.00	57,324.76	3,613,100
2023-12-15	68,500.00	68,600.00	68,100.00	68,100.00	58,265.91	4,122,500
2023-12-14	68,400.00	68,900.00	68,200.00	68,400.00	58,522.59	1,462,000
2023-12-13	69,600.00	69,700.00	68,100.00	68,200.00	58,351.47	4,601,000
2023-12-12	70,000.00	70,100.00	69,000.00	69,400.00	59,378.18	2,788,700
2023-12-11	70,500.00	70,500.00	69,900.00	70,000.00	59,891.54	4,763,200
2023-12-08	68,400.00	69,300.00	68,000.00	69,000.00	59,035.95	3,729,400
2023-12-07	68,800.00	68,800.00	67,500.00	68,400.00	58,522.59	3,921,300
2023-12-06	68,100.00	68,600.00	68,100.00	68,500.00	58,608.15	1,606,600
2023-12-05	68,800.00	69,000.00	68,000.00	68,100.00	58,265.91	2,302,100
2023-12-04	68,500.00	69,500.00	68,400.00	68,800.00	58,864.83	3,006,600
2023-12-01	68,000.00	68,500.00	67,700.00	68,400.00	58,522.59	1,558,800
2023-11-30	68,400.00	68,700.00	67,400.00	67,400.00	57,667.00	2,630,600
2023-11-29	68,500.00	68,800.00	68,200.00	68,400.00	58,522.59	1,419,153
2023-11-28	68,100.00	68,500.00	67,500.00	68,500.00	58,608.15	2,192,953
2023-11-27	68,300.00	68,400.00	67,900.00	68,100.00	58,265.91	1,333,300
2023-11-24	68,600.00	68,900.00	67,600.00	68,300.00	58,437.03	3,128,900

← NewerPage 12 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.