Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	77,500.00	77,600.00	76,200.00	77,400.00	66,222.93	4,199,801
2023-08-28	75,000.00	78,100.00	75,000.00	77,900.00	66,650.73	6,034,900
2023-08-25	75,300.00	75,300.00	74,300.00	74,900.00	64,083.95	3,045,401
2023-08-24	73,500.00	74,900.00	73,000.00	74,700.00	63,912.83	5,206,002
2023-08-23	72,400.00	73,600.00	71,600.00	73,500.00	62,886.12	4,172,801
2023-08-22	73,200.00	73,200.00	71,100.00	72,700.00	62,201.64	3,075,108
2023-08-21	72,700.00	73,800.00	72,700.00	72,900.00	62,372.76	3,617,708
2023-08-18	73,500.00	74,800.00	72,100.00	73,300.00	62,715.00	7,106,201
2023-08-17	73,100.00	74,500.00	72,900.00	73,600.00	62,971.68	4,650,904
2023-08-16	72,800.00	73,500.00	72,500.00	73,100.00	62,543.88	2,083,904
2023-08-15	72,900.00	73,400.00	72,700.00	72,800.00	62,287.20	2,259,703
2023-08-14	73,400.00	73,500.00	72,500.00	73,400.00	62,800.56	3,366,514
2023-08-11	73,100.00	73,500.00	72,400.00	73,500.00	62,886.12	2,204,332
2023-08-10	73,100.00	74,000.00	72,900.00	73,100.00	62,543.88	2,813,226
2023-08-09	74,500.00	74,500.00	72,800.00	73,100.00	62,543.88	3,727,162
2023-08-08	74,700.00	74,900.00	73,900.00	74,500.00	63,741.71	3,510,526
2023-08-07	72,900.00	74,900.00	72,300.00	74,900.00	64,083.95	5,087,933
2023-08-04	72,500.00	73,000.00	72,000.00	73,000.00	62,458.32	3,165,221
2023-08-03	74,100.00	74,100.00	72,600.00	72,600.00	62,116.08	2,917,624
2023-08-02	76,000.00	76,500.00	75,300.00	76,100.00	63,827.27	5,698,936
2023-08-01	78,000.00	78,000.00	76,000.00	76,000.00	63,743.40	5,730,817
2023-07-31	77,300.00	78,400.00	77,200.00	78,000.00	65,420.85	3,814,939
2023-07-28	75,800.00	77,700.00	75,600.00	77,400.00	64,917.62	6,143,629
2023-07-27	75,000.00	75,800.00	74,800.00	75,700.00	63,491.78	6,208,219
2023-07-26	74,400.00	75,200.00	74,300.00	75,000.00	62,904.67	3,189,718
2023-07-25	73,600.00	74,700.00	73,100.00	74,500.00	62,485.30	6,645,914
2023-07-24	73,500.00	74,000.00	73,300.00	73,600.00	61,730.45	2,535,331
2023-07-21	72,600.00	73,500.00	72,500.00	73,500.00	61,646.57	3,821,822
2023-07-20	72,600.00	72,800.00	72,300.00	72,600.00	60,891.72	2,600,707
2023-07-19	72,500.00	73,000.00	72,400.00	72,600.00	60,891.72	3,025,100
2023-07-18	72,500.00	72,600.00	72,200.00	72,400.00	60,723.97	5,537,000
2023-07-17	73,000.00	73,600.00	72,200.00	72,300.00	60,640.10	5,802,800
2023-07-14	73,200.00	73,400.00	72,100.00	73,300.00	61,478.83	7,399,700
2023-07-13	73,400.00	73,800.00	72,900.00	73,100.00	61,311.08	4,376,500
2023-07-12	72,900.00	73,500.00	72,600.00	73,500.00	61,646.57	4,195,800
2023-07-11	72,100.00	73,400.00	71,700.00	72,800.00	61,059.46	6,235,300
2023-07-10	71,400.00	72,700.00	71,200.00	72,100.00	60,472.35	6,201,102
2023-07-07	70,700.00	71,200.00	70,400.00	70,900.00	59,465.88	5,780,500
2023-07-06	69,900.00	70,700.00	69,800.00	70,500.00	59,130.39	7,631,000
2023-07-05	70,800.00	70,800.00	69,600.00	69,800.00	58,543.28	6,873,600
2023-07-04	70,500.00	71,200.00	70,100.00	70,600.00	59,214.26	4,923,805
2023-07-03	71,100.00	71,400.00	70,300.00	70,700.00	59,298.13	3,186,200
2023-06-30	71,900.00	72,000.00	70,800.00	71,000.00	59,549.75	3,645,000
2023-06-29	70,600.00	72,400.00	70,100.00	71,900.00	60,304.61	7,911,400
2023-06-28	70,500.00	70,900.00	69,700.00	70,600.00	59,214.26	6,204,700
2023-06-27	70,800.00	70,800.00	69,600.00	70,500.00	59,130.39	6,128,900
2023-06-26	69,300.00	70,700.00	68,300.00	70,600.00	59,214.26	10,737,800
2023-06-23	67,000.00	69,500.00	67,000.00	69,100.00	57,956.17	11,958,000
2023-06-22	66,500.00	67,300.00	66,300.00	66,900.00	56,110.96	5,610,600
2023-06-21	65,600.00	66,300.00	65,500.00	66,300.00	55,607.73	4,490,900
2023-06-20	65,900.00	65,900.00	65,500.00	65,500.00	54,936.74	2,993,000
2023-06-19	66,300.00	66,600.00	65,600.00	65,800.00	55,188.36	3,279,400
2023-06-16	66,500.00	66,600.00	66,000.00	66,100.00	55,439.98	6,021,785
2023-06-15	67,300.00	67,400.00	66,200.00	66,300.00	55,607.73	5,808,700
2023-06-14	67,700.00	68,200.00	67,100.00	67,100.00	56,278.71	5,404,900
2023-06-13	68,100.00	68,300.00	67,500.00	67,600.00	56,698.07	4,973,400
2023-06-12	66,000.00	68,000.00	66,000.00	67,900.00	56,949.69	5,471,300
2023-06-09	65,600.00	66,500.00	65,500.00	65,800.00	55,188.36	2,080,200
2023-06-08	66,500.00	66,500.00	65,500.00	65,500.00	54,936.74	5,180,900
2023-06-07	66,500.00	66,700.00	66,000.00	66,200.00	55,523.85	3,719,000

← NewerPage 14 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.