Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	74,100.00	75,200.00	74,100.00	74,500.00	61,387.69	1,207,500
2022-09-14	74,900.00	75,000.00	73,800.00	74,000.00	60,975.70	2,037,900
2022-09-13	75,200.00	76,000.00	75,200.00	75,700.00	62,376.49	1,556,500
2022-09-12	76,000.00	76,200.00	75,300.00	75,300.00	62,046.89	1,386,100
2022-09-09	75,900.00	76,500.00	75,500.00	75,900.00	62,541.29	1,188,500
2022-09-08	76,000.00	76,500.00	75,200.00	75,700.00	62,376.49	1,351,100
2022-09-07	77,800.00	77,800.00	75,700.00	75,700.00	62,376.49	2,916,400
2022-09-06	77,500.00	79,000.00	77,300.00	77,800.00	64,106.88	2,669,000
2022-09-05	75,500.00	77,800.00	75,500.00	77,500.00	63,859.68	3,169,400
2022-08-31	75,900.00	76,400.00	75,500.00	75,500.00	62,211.69	1,677,100
2022-08-30	75,500.00	76,400.00	75,500.00	76,000.00	62,623.69	2,275,076
2022-08-29	76,100.00	76,300.00	75,400.00	75,500.00	62,211.69	3,331,964
2022-08-26	77,800.00	78,100.00	76,200.00	76,900.00	63,365.28	2,463,000
2022-08-25	77,900.00	78,300.00	77,000.00	77,900.00	64,189.28	2,182,100
2022-08-24	75,800.00	78,300.00	75,800.00	77,700.00	64,024.48	6,069,100
2022-08-23	73,700.00	75,900.00	73,600.00	75,800.00	62,458.89	4,551,200
2022-08-22	74,100.00	74,800.00	73,700.00	73,700.00	60,728.50	2,171,700
2022-08-19	73,400.00	74,500.00	72,900.00	74,100.00	61,058.10	5,351,600
2022-08-18	72,600.00	73,600.00	72,600.00	73,400.00	60,481.30	4,230,600
2022-08-17	71,800.00	72,600.00	71,700.00	72,600.00	59,822.10	1,484,400
2022-08-16	71,800.00	72,400.00	71,700.00	71,800.00	59,162.91	3,021,756
2022-08-15	72,000.00	72,000.00	71,300.00	71,500.00	58,915.71	2,525,800
2022-08-12	71,000.00	71,900.00	71,000.00	71,900.00	59,245.31	2,175,100
2022-08-11	72,600.00	72,600.00	70,700.00	71,100.00	58,586.11	4,084,600
2022-08-10	72,000.00	72,600.00	72,000.00	72,500.00	59,739.70	2,358,800
2022-08-09	72,200.00	72,400.00	72,000.00	72,000.00	59,327.70	2,408,800
2022-08-08	72,500.00	72,500.00	72,100.00	72,200.00	59,492.50	2,795,800
2022-08-05	73,300.00	73,400.00	72,600.00	72,600.00	59,822.10	2,135,400
2022-08-04	73,400.00	73,400.00	72,800.00	73,300.00	60,398.90	1,888,600
2022-08-03	72,800.00	73,500.00	72,500.00	73,400.00	60,481.30	3,134,700
2022-08-02	73,400.00	74,200.00	72,700.00	73,400.00	60,481.30	3,059,100
2022-08-01	72,800.00	73,500.00	72,200.00	73,500.00	60,563.70	3,078,600
2022-07-29	72,700.00	73,600.00	72,400.00	72,800.00	59,986.90	2,872,000
2022-07-28	72,500.00	72,800.00	72,300.00	72,600.00	59,822.10	1,532,500
2022-07-27	72,000.00	72,600.00	71,800.00	72,200.00	59,492.50	1,222,700
2022-07-26	72,900.00	73,000.00	71,800.00	72,000.00	59,327.70	1,676,900
2022-07-25	72,000.00	72,900.00	71,800.00	72,900.00	60,069.30	1,242,600
2022-07-22	73,200.00	73,200.00	72,000.00	72,000.00	59,327.70	1,154,300
2022-07-21	72,500.00	73,600.00	72,200.00	73,200.00	60,316.50	1,720,500
2022-07-20	73,200.00	73,600.00	72,800.00	73,000.00	60,151.70	1,167,800
2022-07-19	72,000.00	72,900.00	71,600.00	72,800.00	59,986.90	2,050,600
2022-07-18	72,000.00	72,200.00	71,500.00	71,700.00	59,080.51	1,106,700
2022-07-15	72,400.00	73,000.00	71,600.00	71,600.00	58,998.11	1,658,900
2022-07-14	72,300.00	73,200.00	72,200.00	72,400.00	59,657.30	1,168,520
2022-07-13	73,200.00	73,600.00	72,400.00	72,500.00	59,739.70	1,483,500
2022-07-12	73,000.00	73,900.00	72,600.00	73,300.00	60,398.90	1,186,100
2022-07-11	72,200.00	74,700.00	72,000.00	73,000.00	60,151.70	2,556,900
2022-07-08	73,000.00	73,300.00	72,500.00	73,000.00	60,151.70	1,853,200
2022-07-07	70,700.00	73,000.00	70,000.00	73,000.00	60,151.70	3,049,600
2022-07-06	71,000.00	71,500.00	69,500.00	70,700.00	58,256.51	2,360,100
2022-07-05	75,300.00	75,400.00	73,000.00	73,100.00	59,451.30	2,590,800
2022-07-04	74,000.00	75,800.00	73,800.00	75,100.00	61,077.88	3,259,300
2022-07-01	72,300.00	73,900.00	72,000.00	73,700.00	59,939.28	2,859,000
2022-06-30	72,300.00	74,800.00	72,200.00	72,200.00	58,719.35	3,807,600
2022-06-29	70,600.00	72,700.00	70,600.00	72,300.00	58,800.67	2,515,400
2022-06-28	70,600.00	72,700.00	70,100.00	70,800.00	57,580.74	3,037,200
2022-06-27	71,800.00	72,100.00	70,300.00	71,100.00	57,824.73	1,804,300
2022-06-24	71,000.00	72,900.00	70,900.00	71,500.00	58,150.04	1,777,600
2022-06-23	70,600.00	72,000.00	70,000.00	70,700.00	57,499.41	1,223,100
2022-06-22	73,100.00	73,400.00	70,600.00	70,600.00	57,418.09	2,214,000

← NewerPage 18 of 21 · 1,247 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.