Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	76,200.00	77,100.00	76,200.00	76,500.00	64,162.76	1,489,700
2023-03-08	75,200.00	76,500.00	75,000.00	76,500.00	64,162.76	1,244,400
2023-03-07	75,900.00	76,200.00	75,500.00	75,800.00	63,575.65	1,170,900
2023-03-06	76,000.00	76,600.00	75,000.00	75,000.00	62,904.67	891,800
2023-03-03	75,000.00	76,800.00	75,000.00	76,000.00	63,743.40	704,200
2023-03-02	76,900.00	76,900.00	76,100.00	76,500.00	64,162.76	1,088,800
2023-03-01	75,100.00	77,000.00	75,000.00	76,900.00	64,498.25	1,635,500
2023-02-28	75,500.00	75,900.00	75,100.00	75,500.00	63,324.03	1,034,300
2023-02-27	74,700.00	75,900.00	74,000.00	75,200.00	63,072.41	1,112,500
2023-02-24	75,700.00	76,000.00	74,500.00	74,700.00	62,653.05	1,681,000
2023-02-23	75,500.00	76,900.00	74,400.00	75,700.00	63,491.78	2,327,900
2023-02-22	76,300.00	76,700.00	75,500.00	75,500.00	63,324.03	1,383,600
2023-02-21	77,500.00	77,600.00	76,700.00	77,200.00	64,749.87	888,300
2023-02-20	76,000.00	77,500.00	75,500.00	77,500.00	65,001.49	1,385,300
2023-02-17	76,100.00	76,400.00	75,300.00	76,000.00	63,743.40	943,900
2023-02-16	76,000.00	76,500.00	75,600.00	76,500.00	64,162.76	691,300
2023-02-15	74,700.00	76,000.00	74,400.00	76,000.00	63,743.40	1,443,500
2023-02-14	75,300.00	75,700.00	74,400.00	74,700.00	62,653.05	1,193,500
2023-02-13	75,900.00	75,900.00	74,100.00	75,300.00	63,156.29	1,637,632
2023-02-10	75,000.00	75,900.00	75,000.00	75,900.00	63,659.52	1,236,100
2023-02-09	75,800.00	76,000.00	75,000.00	75,000.00	62,904.67	1,619,600
2023-02-08	76,200.00	76,600.00	75,700.00	75,800.00	63,575.65	1,550,000
2023-02-07	77,600.00	77,600.00	76,100.00	76,100.00	63,827.27	1,274,400
2023-02-06	75,900.00	77,500.00	75,900.00	77,400.00	64,917.62	1,908,700
2023-02-03	77,000.00	77,100.00	75,900.00	76,000.00	63,743.40	1,967,400
2023-02-02	77,400.00	77,500.00	76,700.00	76,700.00	64,330.51	1,520,400
2023-02-01	77,700.00	77,800.00	76,900.00	77,200.00	64,749.87	1,810,400
2023-01-31	79,200.00	79,500.00	76,900.00	77,100.00	64,666.00	4,945,600
2023-01-30	80,000.00	80,000.00	79,400.00	79,400.00	66,595.08	1,614,000
2023-01-27	81,400.00	81,900.00	79,600.00	80,000.00	67,098.31	2,331,800
2023-01-19	80,800.00	81,500.00	80,000.00	81,300.00	68,188.66	2,792,100
2023-01-18	80,900.00	81,500.00	80,700.00	81,300.00	68,188.66	1,397,900
2023-01-17	80,200.00	81,000.00	79,400.00	80,900.00	67,853.17	1,791,400
2023-01-16	80,600.00	80,800.00	79,400.00	79,400.00	66,595.08	854,700
2023-01-13	80,200.00	81,100.00	80,100.00	80,600.00	67,601.55	1,689,000
2023-01-12	79,900.00	80,200.00	79,300.00	80,000.00	67,098.31	754,900
2023-01-11	81,000.00	81,600.00	79,400.00	79,400.00	66,595.08	1,574,700
2023-01-10	80,900.00	81,500.00	80,600.00	81,000.00	67,937.04	1,216,000
2023-01-09	79,900.00	80,700.00	79,600.00	80,700.00	67,685.42	948,300
2023-01-06	81,000.00	81,200.00	79,600.00	79,800.00	66,930.57	1,309,700
2023-01-05	79,300.00	81,400.00	79,000.00	81,200.00	68,104.79	2,469,800
2023-01-04	78,700.00	79,300.00	78,600.00	79,300.00	66,511.20	1,153,800
2023-01-03	76,500.00	78,500.00	76,200.00	78,500.00	65,840.22	1,496,000
2022-12-30	78,000.00	78,000.00	76,100.00	76,100.00	63,827.27	1,243,300
2022-12-29	77,400.00	78,200.00	77,000.00	77,000.00	64,582.13	1,329,700
2022-12-28	76,700.00	78,000.00	76,600.00	77,000.00	64,582.13	1,248,500
2022-12-27	76,800.00	78,000.00	76,000.00	76,600.00	64,246.63	1,586,800
2022-12-26	76,400.00	77,600.00	75,900.00	76,000.00	63,743.40	1,717,600
2022-12-23	77,100.00	78,200.00	76,200.00	76,200.00	63,911.14	1,561,800
2022-12-22	79,300.00	79,500.00	77,000.00	77,000.00	64,582.13	1,630,400
2022-12-21	79,700.00	80,600.00	79,500.00	79,700.00	65,672.47	2,305,500
2022-12-20	77,300.00	79,700.00	76,900.00	78,700.00	64,848.48	3,030,300
2022-12-19	78,500.00	78,500.00	77,000.00	77,000.00	63,447.68	2,422,700
2022-12-16	77,700.00	78,800.00	77,600.00	78,000.00	64,271.68	3,002,000
2022-12-15	77,500.00	79,200.00	77,300.00	77,600.00	63,942.08	2,595,300
2022-12-14	79,400.00	79,400.00	77,500.00	77,500.00	63,859.68	3,865,200
2022-12-13	78,600.00	79,400.00	77,200.00	78,000.00	64,271.68	4,051,300
2022-12-12	80,300.00	81,900.00	78,400.00	78,500.00	64,683.68	3,942,700
2022-12-09	81,000.00	81,800.00	80,000.00	80,000.00	65,919.67	2,408,500
2022-12-08	83,000.00	84,000.00	81,000.00	81,000.00	66,743.67	1,677,100

← NewerPage 16 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.