Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	66,400.00	69,700.00	66,400.00	69,000.00	56,116.83	2,588,200
2022-06-17	66,900.00	68,600.00	65,200.00	66,700.00	54,246.27	2,586,800
2022-06-16	65,100.00	68,300.00	65,000.00	68,000.00	55,303.54	2,260,500
2022-06-15	66,100.00	66,500.00	64,500.00	64,500.00	52,457.03	4,092,500
2022-06-14	65,500.00	67,500.00	65,400.00	66,100.00	53,758.29	1,477,200
2022-06-13	68,400.00	68,400.00	66,200.00	66,400.00	54,002.28	2,379,700
2022-06-10	70,000.00	70,200.00	69,500.00	69,500.00	56,523.47	1,656,600
2022-06-09	71,000.00	71,100.00	70,200.00	70,200.00	57,092.77	1,271,600
2022-06-08	70,700.00	71,400.00	70,700.00	71,000.00	57,743.40	1,817,600
2022-06-07	70,300.00	70,700.00	70,000.00	70,600.00	57,418.09	1,322,200
2022-06-06	70,200.00	71,200.00	70,000.00	70,800.00	57,580.74	1,432,000
2022-06-03	71,000.00	71,300.00	70,000.00	70,300.00	57,174.10	1,251,000
2022-06-02	72,000.00	72,000.00	70,800.00	71,100.00	57,824.73	1,700,700
2022-06-01	71,500.00	72,600.00	71,300.00	71,900.00	58,475.36	1,643,600
2022-05-31	72,100.00	72,400.00	71,700.00	71,700.00	58,312.70	2,382,400
2022-05-30	72,900.00	72,900.00	72,000.00	72,500.00	58,963.33	2,224,400
2022-05-27	71,300.00	73,300.00	70,700.00	73,000.00	59,369.98	3,755,500
2022-05-26	71,900.00	71,900.00	70,700.00	71,300.00	57,987.39	1,590,800
2022-05-25	68,900.00	72,300.00	68,900.00	71,900.00	58,475.36	2,462,100
2022-05-24	66,700.00	68,900.00	66,500.00	68,900.00	56,035.50	2,033,000
2022-05-23	68,500.00	68,700.00	66,200.00	66,300.00	53,920.95	2,022,200
2022-05-20	69,000.00	69,900.00	68,000.00	68,100.00	55,384.87	1,396,200
2022-05-19	69,500.00	70,000.00	69,000.00	69,000.00	56,116.83	1,449,400
2022-05-18	70,000.00	70,500.00	69,500.00	70,300.00	57,174.10	1,983,200
2022-05-17	65,600.00	70,000.00	65,200.00	70,000.00	56,930.11	2,205,100
2022-05-16	66,600.00	67,600.00	65,700.00	65,800.00	53,514.31	2,688,000
2022-05-13	67,000.00	67,800.00	65,900.00	66,100.00	53,758.29	5,002,100
2022-05-12	69,800.00	69,800.00	66,500.00	66,500.00	54,083.61	3,641,800
2022-05-11	70,600.00	71,100.00	69,500.00	69,500.00	56,523.47	2,247,300
2022-05-10	70,000.00	71,900.00	70,000.00	70,600.00	57,418.09	3,106,500
2022-05-09	70,200.00	71,500.00	69,600.00	70,000.00	56,930.11	2,377,000
2022-05-06	71,400.00	71,600.00	69,500.00	70,200.00	57,092.77	2,109,800
2022-05-05	73,200.00	73,200.00	71,500.00	72,100.00	58,638.02	1,548,200
2022-05-04	74,200.00	74,400.00	72,500.00	72,500.00	58,963.33	1,763,900
2022-04-29	74,400.00	75,000.00	74,000.00	74,200.00	60,345.92	2,059,100
2022-04-28	74,900.00	74,900.00	73,800.00	74,300.00	60,427.25	2,751,000
2022-04-27	75,200.00	75,800.00	73,700.00	75,000.00	60,996.55	2,420,900
2022-04-26	73,500.00	76,000.00	70,900.00	75,900.00	61,728.51	3,910,000
2022-04-25	76,000.00	76,300.00	73,000.00	73,500.00	59,776.62	3,481,800
2022-04-22	75,700.00	76,500.00	75,500.00	75,900.00	61,728.51	2,799,400
2022-04-21	75,300.00	76,500.00	75,000.00	75,000.00	60,996.55	4,668,600
2022-04-20	76,000.00	76,700.00	75,600.00	75,600.00	61,484.52	1,931,100
2022-04-19	77,100.00	77,700.00	76,000.00	76,000.00	61,809.84	1,940,200
2022-04-18	76,500.00	77,900.00	76,400.00	77,000.00	62,623.12	2,590,300
2022-04-15	76,500.00	77,600.00	76,000.00	76,500.00	62,216.48	1,362,400
2022-04-14	77,500.00	78,000.00	76,300.00	76,300.00	62,053.82	1,810,200
2022-04-13	76,800.00	78,500.00	76,700.00	77,200.00	62,785.78	2,118,800
2022-04-12	77,300.00	77,800.00	76,500.00	76,800.00	62,460.47	1,776,300
2022-04-08	78,500.00	79,100.00	77,300.00	77,300.00	62,867.11	2,738,200
2022-04-07	79,900.00	80,000.00	78,500.00	78,500.00	63,843.06	1,760,300
2022-04-06	80,000.00	81,200.00	79,100.00	79,300.00	64,493.69	4,698,700
2022-04-05	81,800.00	81,800.00	80,400.00	80,400.00	65,388.30	2,202,100
2022-04-04	82,000.00	82,500.00	81,500.00	82,200.00	66,852.22	3,808,700
2022-04-01	81,000.00	82,700.00	80,300.00	81,700.00	66,445.58	6,112,000
2022-03-31	76,200.00	81,000.00	76,000.00	80,900.00	65,794.95	9,645,800
2022-03-30	75,500.00	76,600.00	75,100.00	76,200.00	61,972.50	3,506,500
2022-03-29	73,500.00	75,500.00	73,500.00	75,500.00	61,403.19	2,784,940
2022-03-28	75,300.00	75,600.00	73,400.00	73,400.00	59,695.29	4,038,700
2022-03-25	75,600.00	75,800.00	75,100.00	75,200.00	61,159.21	3,376,500
2022-03-24	76,000.00	76,100.00	75,200.00	75,600.00	61,484.52	3,409,808

← NewerPage 19 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.