Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	69,800.00	69,900.00	68,700.00	68,700.00	58,779.27	1,653,100
2023-11-22	69,500.00	70,200.00	69,000.00	69,400.00	59,378.18	1,533,200
2023-11-21	69,400.00	69,800.00	68,900.00	69,500.00	59,463.74	2,989,800
2023-11-20	69,200.00	69,900.00	69,000.00	69,300.00	59,292.62	2,001,000
2023-11-17	71,000.00	71,100.00	69,200.00	70,000.00	59,891.54	2,335,800
2023-11-16	70,600.00	71,300.00	69,900.00	70,300.00	60,148.22	2,368,200
2023-11-15	70,000.00	71,800.00	70,000.00	70,700.00	60,490.46	3,949,400
2023-11-14	69,000.00	69,400.00	68,200.00	68,900.00	58,950.39	2,996,000
2023-11-13	69,700.00	70,000.00	68,600.00	68,700.00	58,779.27	1,730,800
2023-11-10	70,800.00	70,800.00	69,600.00	69,600.00	59,549.30	2,833,100
2023-11-09	71,600.00	72,100.00	70,700.00	70,700.00	60,490.46	3,420,100
2023-11-08	70,800.00	71,500.00	69,800.00	71,400.00	61,089.37	2,339,600
2023-11-07	70,500.00	70,800.00	69,800.00	70,800.00	60,576.01	1,474,700
2023-11-06	70,200.00	71,500.00	70,100.00	71,000.00	60,747.13	1,136,800
2023-11-03	70,900.00	70,900.00	69,800.00	70,000.00	59,891.54	1,692,700
2023-11-02	70,500.00	70,900.00	69,800.00	70,900.00	60,661.57	2,390,200
2023-11-01	69,000.00	70,500.00	67,900.00	70,400.00	60,233.78	2,337,200
2023-10-31	67,900.00	69,500.00	67,600.00	68,000.00	58,180.35	2,183,600
2023-10-30	67,900.00	68,000.00	67,100.00	67,600.00	57,838.12	1,112,000
2023-10-27	67,300.00	68,000.00	66,600.00	68,000.00	58,180.35	1,811,000
2023-10-26	68,500.00	68,600.00	65,900.00	67,000.00	57,324.76	5,201,700
2023-10-25	70,300.00	70,800.00	69,000.00	69,000.00	59,035.95	2,477,700
2023-10-24	70,200.00	70,800.00	70,100.00	70,300.00	60,148.22	1,099,508
2023-10-23	71,700.00	72,000.00	70,100.00	70,200.00	60,062.66	2,804,900
2023-10-20	71,300.00	72,500.00	70,200.00	72,300.00	61,859.40	2,371,808
2023-10-19	73,400.00	73,400.00	70,900.00	71,400.00	61,089.37	4,007,700
2023-10-18	74,800.00	74,800.00	72,400.00	73,900.00	63,228.35	2,572,400
2023-10-17	75,300.00	76,100.00	74,800.00	74,800.00	63,998.39	1,595,900
2023-10-16	75,100.00	75,800.00	74,700.00	75,200.00	64,340.63	1,374,400
2023-10-13	75,400.00	76,300.00	75,000.00	75,800.00	64,853.98	1,560,000
2023-10-12	74,500.00	75,900.00	74,500.00	75,500.00	64,597.30	2,534,800
2023-10-11	74,600.00	74,800.00	74,000.00	74,400.00	63,656.15	1,898,774
2023-10-10	74,300.00	75,000.00	74,000.00	74,400.00	63,656.15	1,123,900
2023-10-09	74,000.00	74,100.00	73,600.00	73,700.00	63,057.24	1,621,374
2023-10-06	72,700.00	74,200.00	72,600.00	74,200.00	63,485.03	1,327,000
2023-10-05	74,100.00	74,400.00	72,700.00	72,700.00	62,201.64	2,645,700
2023-10-04	73,600.00	74,600.00	73,400.00	74,400.00	63,656.15	1,177,900
2023-10-03	74,600.00	75,100.00	73,900.00	74,000.00	63,313.91	2,013,700
2023-10-02	74,200.00	75,600.00	74,200.00	75,600.00	64,682.86	1,304,901
2023-09-29	75,000.00	76,400.00	74,200.00	74,200.00	63,485.03	1,403,900
2023-09-28	76,100.00	76,400.00	74,800.00	74,800.00	63,998.39	2,034,300
2023-09-27	76,300.00	76,600.00	74,800.00	76,600.00	65,538.46	2,273,300
2023-09-26	77,600.00	78,000.00	76,000.00	76,100.00	65,110.66	2,634,600
2023-09-25	77,200.00	78,500.00	76,700.00	77,600.00	66,394.05	2,795,503
2023-09-22	77,100.00	78,300.00	75,800.00	77,500.00	66,308.49	4,361,903
2023-09-21	78,100.00	78,300.00	77,300.00	78,000.00	66,736.29	2,577,902
2023-09-20	78,400.00	78,800.00	78,000.00	78,300.00	66,992.97	2,403,202
2023-09-19	78,500.00	78,900.00	77,400.00	78,900.00	67,506.32	2,571,703
2023-09-18	79,100.00	79,800.00	78,700.00	78,900.00	67,506.32	1,499,600
2023-09-15	79,400.00	81,200.00	79,000.00	79,500.00	68,019.68	5,614,800
2023-09-14	78,500.00	80,000.00	78,400.00	79,400.00	67,934.12	2,660,100
2023-09-13	79,600.00	80,300.00	78,700.00	79,100.00	67,677.44	2,507,600
2023-09-12	79,000.00	80,700.00	78,300.00	80,300.00	68,704.15	2,708,500
2023-09-11	80,000.00	81,100.00	77,600.00	79,500.00	68,019.68	4,234,900
2023-09-08	79,200.00	80,100.00	79,100.00	80,000.00	68,447.47	2,774,901
2023-09-07	79,900.00	80,000.00	78,600.00	79,500.00	68,019.68	3,726,700
2023-09-06	80,100.00	80,100.00	79,500.00	80,000.00	68,447.47	2,280,401
2023-09-05	78,500.00	80,500.00	78,100.00	80,100.00	68,533.03	6,839,901
2023-08-31	77,500.00	78,900.00	77,100.00	77,800.00	66,565.17	4,386,000
2023-08-30	77,000.00	78,500.00	76,500.00	77,800.00	66,565.17	2,659,700

← NewerPage 13 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.