Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	66,900.00	66,900.00	66,000.00	66,400.00	55,691.60	3,423,000
2023-06-05	66,500.00	67,200.00	66,200.00	66,500.00	55,775.47	3,323,000
2023-06-02	66,200.00	66,300.00	65,500.00	65,900.00	55,272.23	3,138,500
2023-06-01	66,100.00	66,500.00	66,000.00	66,100.00	55,439.98	1,214,500
2023-05-31	66,800.00	66,800.00	66,100.00	66,100.00	55,439.98	1,536,600
2023-05-30	67,100.00	67,400.00	66,500.00	66,500.00	55,775.47	3,248,000
2023-05-29	67,300.00	67,700.00	67,100.00	67,100.00	56,278.71	2,348,900
2023-05-26	67,400.00	68,000.00	67,100.00	67,100.00	56,278.71	2,118,800
2023-05-25	66,200.00	67,500.00	66,000.00	67,100.00	56,278.71	1,970,600
2023-05-24	67,100.00	67,400.00	66,100.00	66,300.00	55,607.73	2,350,000
2023-05-23	68,000.00	68,400.00	67,000.00	67,000.00	56,194.84	2,935,700
2023-05-22	68,700.00	69,000.00	68,200.00	68,200.00	57,201.31	1,698,000
2023-05-19	69,400.00	69,500.00	68,600.00	68,600.00	57,536.80	1,329,500
2023-05-18	69,000.00	70,000.00	68,500.00	69,200.00	58,040.04	2,622,200
2023-05-17	69,700.00	69,700.00	68,800.00	69,000.00	57,872.29	1,974,000
2023-05-16	69,000.00	69,700.00	69,000.00	69,700.00	58,459.40	1,947,400
2023-05-15	69,900.00	69,900.00	69,000.00	69,000.00	57,872.29	2,105,600
2023-05-12	70,400.00	70,400.00	69,500.00	69,600.00	58,375.53	1,214,100
2023-05-11	70,500.00	70,900.00	70,000.00	70,000.00	58,711.02	767,500
2023-05-10	70,800.00	71,100.00	70,500.00	70,500.00	59,130.39	1,451,601
2023-05-09	70,800.00	71,000.00	70,500.00	70,700.00	59,298.13	2,985,200
2023-05-08	69,000.00	70,400.00	69,000.00	70,400.00	59,046.51	1,897,300
2023-05-05	68,600.00	69,200.00	68,600.00	68,800.00	57,704.55	1,786,200
2023-05-04	70,000.00	70,000.00	68,400.00	68,600.00	57,536.80	3,172,800
2023-04-28	69,800.00	70,200.00	69,700.00	70,000.00	58,711.02	2,136,300
2023-04-27	71,000.00	71,000.00	69,500.00	69,500.00	58,291.66	1,369,100
2023-04-26	70,000.00	71,000.00	70,000.00	71,000.00	59,549.75	5,145,618
2023-04-25	70,500.00	71,400.00	69,800.00	69,900.00	58,627.15	1,370,200
2023-04-24	71,000.00	71,100.00	70,200.00	70,500.00	59,130.39	1,851,900
2023-04-21	72,000.00	72,000.00	70,800.00	70,900.00	59,465.88	1,643,300
2023-04-20	72,100.00	72,600.00	71,800.00	71,900.00	60,304.61	1,322,300
2023-04-19	73,100.00	73,100.00	72,000.00	72,000.00	60,388.48	816,300
2023-04-18	71,800.00	73,000.00	71,800.00	73,000.00	61,227.21	1,820,300
2023-04-17	72,800.00	72,900.00	71,700.00	71,700.00	60,136.86	1,365,400
2023-04-14	73,600.00	73,700.00	72,800.00	72,800.00	61,059.46	1,294,000
2023-04-13	74,300.00	74,400.00	73,500.00	73,500.00	61,646.57	1,747,100
2023-04-12	74,400.00	74,400.00	74,000.00	74,300.00	62,317.56	979,100
2023-04-11	74,300.00	74,500.00	74,100.00	74,400.00	62,401.43	782,800
2023-04-10	74,700.00	74,700.00	74,400.00	74,400.00	62,401.43	832,700
2023-04-07	74,400.00	74,700.00	74,300.00	74,700.00	62,653.05	794,400
2023-04-06	74,400.00	74,600.00	74,300.00	74,300.00	62,317.56	967,300
2023-04-05	74,200.00	74,800.00	74,100.00	74,500.00	62,485.30	963,400
2023-04-04	74,400.00	74,500.00	74,200.00	74,200.00	62,233.68	1,819,000
2023-04-03	74,600.00	74,900.00	74,200.00	74,400.00	62,401.43	850,600
2023-03-31	75,000.00	75,400.00	74,400.00	74,400.00	62,401.43	1,076,100
2023-03-30	74,700.00	75,400.00	74,600.00	75,000.00	62,904.67	838,700
2023-03-29	74,700.00	74,900.00	74,400.00	74,900.00	62,820.80	907,400
2023-03-28	74,500.00	75,300.00	74,400.00	74,400.00	62,401.43	1,650,000
2023-03-27	75,000.00	75,000.00	74,300.00	74,600.00	62,569.18	1,461,500
2023-03-24	75,000.00	75,500.00	74,800.00	75,000.00	62,904.67	932,300
2023-03-23	74,300.00	75,300.00	74,000.00	75,300.00	63,156.29	1,805,000
2023-03-22	74,600.00	74,700.00	74,400.00	74,400.00	62,401.43	900,200
2023-03-21	74,400.00	75,100.00	74,200.00	74,400.00	62,401.43	1,350,200
2023-03-20	75,000.00	75,000.00	74,100.00	74,300.00	62,317.56	1,609,600
2023-03-17	76,400.00	76,400.00	74,500.00	74,500.00	62,485.30	2,512,800
2023-03-16	77,000.00	77,100.00	75,900.00	76,400.00	64,078.89	1,895,200
2023-03-15	76,600.00	77,300.00	76,500.00	77,100.00	64,666.00	2,040,200
2023-03-14	76,300.00	76,900.00	75,600.00	76,600.00	64,246.63	1,735,100
2023-03-13	76,800.00	77,100.00	76,600.00	76,900.00	64,498.25	1,824,500
2023-03-10	76,500.00	77,200.00	76,100.00	76,900.00	64,498.25	1,427,700

← NewerPage 15 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.