Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	83,000.00	84,300.00	81,800.00	82,500.00	67,979.66	1,939,600
2022-12-06	85,000.00	85,100.00	82,500.00	82,500.00	67,979.66	1,395,300
2022-12-05	84,100.00	85,600.00	84,100.00	85,000.00	70,039.65	2,066,000
2022-12-02	82,300.00	84,000.00	82,000.00	84,000.00	69,215.66	2,600,500
2022-12-01	81,600.00	82,900.00	81,600.00	82,400.00	67,897.26	2,216,800
2022-11-30	83,000.00	83,000.00	81,500.00	82,800.00	68,226.86	1,995,600
2022-11-29	81,300.00	83,300.00	80,500.00	83,000.00	68,391.66	2,404,200
2022-11-28	82,000.00	83,400.00	81,700.00	81,700.00	67,320.47	2,299,200
2022-11-25	81,300.00	82,700.00	81,000.00	82,200.00	67,732.46	2,596,100
2022-11-24	79,000.00	81,200.00	78,900.00	81,200.00	66,908.47	3,261,400
2022-11-23	79,500.00	79,700.00	78,300.00	79,400.00	65,425.27	773,100
2022-11-22	77,500.00	80,200.00	77,400.00	79,500.00	65,507.67	2,281,200
2022-11-21	77,000.00	77,900.00	76,900.00	77,900.00	64,189.28	1,787,400
2022-11-18	77,000.00	77,800.00	75,700.00	77,000.00	63,447.68	2,229,300
2022-11-17	76,800.00	78,300.00	75,100.00	76,000.00	62,623.69	2,599,500
2022-11-16	75,500.00	78,800.00	73,800.00	74,500.00	61,387.69	4,122,600
2022-11-15	79,000.00	79,400.00	76,500.00	77,000.00	63,447.68	2,389,600
2022-11-14	78,000.00	82,000.00	76,100.00	79,000.00	65,095.68	2,766,800
2022-11-11	78,900.00	80,400.00	78,400.00	78,400.00	64,601.28	1,564,400
2022-11-10	80,900.00	81,000.00	77,000.00	78,400.00	64,601.28	2,637,600
2022-11-09	82,000.00	82,200.00	80,000.00	80,900.00	66,661.27	2,701,100
2022-11-08	82,200.00	82,400.00	79,600.00	82,400.00	67,897.26	2,501,400
2022-11-07	80,100.00	82,200.00	80,000.00	82,200.00	67,732.46	2,638,300
2022-11-04	79,900.00	81,000.00	78,000.00	80,000.00	65,919.67	3,179,200
2022-11-03	78,000.00	80,700.00	78,000.00	80,000.00	65,919.67	1,278,300
2022-11-02	80,200.00	80,300.00	78,300.00	78,300.00	64,518.88	1,830,500
2022-11-01	78,500.00	82,500.00	78,500.00	80,200.00	66,084.47	3,179,100
2022-10-31	77,700.00	78,500.00	77,300.00	78,500.00	64,683.68	1,949,200
2022-10-28	78,500.00	78,600.00	77,700.00	78,000.00	64,271.68	1,614,400
2022-10-27	76,000.00	78,500.00	76,000.00	78,500.00	64,683.68	2,283,600
2022-10-26	76,000.00	76,400.00	75,600.00	76,000.00	62,623.69	1,467,000
2022-10-25	74,100.00	76,800.00	74,100.00	76,000.00	62,623.69	1,657,600
2022-10-24	77,200.00	77,200.00	74,000.00	74,000.00	60,975.70	2,342,300
2022-10-21	77,500.00	78,400.00	76,500.00	77,000.00	63,447.68	2,097,600
2022-10-20	76,600.00	77,500.00	75,800.00	77,500.00	63,859.68	2,664,900
2022-10-19	76,100.00	76,800.00	76,100.00	76,600.00	63,118.09	1,467,000
2022-10-18	75,000.00	77,000.00	74,700.00	76,500.00	63,035.69	3,172,000
2022-10-17	73,800.00	75,100.00	73,700.00	74,100.00	61,058.10	1,812,700
2022-10-14	74,000.00	74,500.00	73,700.00	74,000.00	60,975.70	1,746,000
2022-10-13	71,000.00	73,800.00	70,800.00	73,800.00	60,810.90	3,171,000
2022-10-12	70,500.00	71,700.00	70,100.00	71,600.00	58,998.11	1,274,000
2022-10-11	70,500.00	71,500.00	69,600.00	70,200.00	57,844.51	1,718,400
2022-10-10	68,500.00	71,500.00	67,400.00	70,500.00	58,091.71	1,661,900
2022-10-07	69,300.00	71,300.00	66,500.00	69,800.00	57,514.91	2,685,300
2022-10-06	71,300.00	71,400.00	70,000.00	70,000.00	57,679.71	1,819,500
2022-10-05	71,000.00	72,000.00	71,000.00	71,600.00	58,998.11	1,493,400
2022-10-04	71,800.00	71,800.00	70,000.00	70,900.00	58,421.31	1,755,300
2022-10-03	71,900.00	72,500.00	71,000.00	71,000.00	58,503.71	2,339,100
2022-09-30	71,900.00	73,300.00	71,900.00	72,300.00	59,574.90	2,643,400
2022-09-29	72,900.00	73,500.00	72,200.00	72,700.00	59,904.50	2,375,100
2022-09-28	72,000.00	73,000.00	70,900.00	71,800.00	59,162.91	2,492,400
2022-09-27	74,500.00	74,900.00	72,300.00	72,400.00	59,657.30	3,111,500
2022-09-26	75,800.00	76,200.00	73,700.00	74,000.00	60,975.70	3,886,000
2022-09-23	77,000.00	77,300.00	76,500.00	76,700.00	63,200.49	1,398,600
2022-09-22	76,600.00	77,100.00	76,000.00	76,900.00	63,365.28	1,033,500
2022-09-21	75,700.00	77,600.00	75,600.00	76,900.00	63,365.28	2,477,500
2022-09-20	75,300.00	76,200.00	75,300.00	75,800.00	62,458.89	1,139,700
2022-09-19	75,600.00	75,700.00	74,900.00	75,200.00	61,964.49	1,418,000
2022-09-16	74,700.00	76,000.00	74,400.00	76,000.00	62,623.69	2,308,600
2022-09-15	74,100.00	75,200.00	74,100.00	74,500.00	61,387.69	1,207,500

← NewerPage 17 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.