Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	58,100.00	58,800.00	58,100.00	58,400.00	58,400.00	7,598,132
2026-07-20	58,800.00	58,800.00	57,700.00	58,500.00	58,500.00	4,583,900
2026-07-17	56,300.00	59,400.00	56,200.00	59,000.00	59,000.00	13,128,415
2026-07-16	56,100.00	56,300.00	55,300.00	56,200.00	56,200.00	2,025,026
2026-07-15	56,000.00	56,400.00	55,500.00	56,200.00	56,200.00	2,495,997
2026-07-14	55,500.00	56,000.00	55,200.00	56,000.00	56,000.00	1,787,098
2026-07-13	56,600.00	56,600.00	55,300.00	55,400.00	55,400.00	1,962,338
2026-07-10	55,900.00	56,700.00	55,800.00	56,600.00	56,600.00	5,910,393
2026-07-09	55,600.00	55,900.00	55,400.00	55,700.00	55,700.00	2,597,356
2026-07-08	55,000.00	55,700.00	55,000.00	55,700.00	55,700.00	3,711,600
2026-07-07	55,200.00	55,300.00	54,900.00	55,100.00	55,100.00	1,816,241
2026-07-06	55,000.00	55,400.00	54,600.00	55,300.00	55,300.00	3,823,561
2026-07-03	55,500.00	55,700.00	54,700.00	54,900.00	54,900.00	4,270,347
2026-07-02	55,300.00	56,000.00	55,300.00	55,500.00	55,500.00	4,412,954
2026-07-01	55,000.00	55,500.00	54,800.00	55,200.00	55,200.00	2,831,716
2026-06-30	56,100.00	56,200.00	54,700.00	54,800.00	54,800.00	9,342,717
2026-06-29	56,500.00	56,500.00	56,000.00	56,100.00	56,100.00	1,480,380
2026-06-26	56,800.00	56,800.00	55,900.00	56,300.00	56,300.00	3,385,630
2026-06-25	58,500.00	58,600.00	58,200.00	58,300.00	56,450.00	1,812,950
2026-06-24	58,600.00	58,700.00	58,100.00	58,300.00	56,450.00	1,969,766
2026-06-23	58,700.00	59,000.00	58,400.00	58,400.00	56,546.83	2,834,575
2026-06-22	59,500.00	59,600.00	58,600.00	58,600.00	56,740.48	3,609,261
2026-06-19	59,200.00	59,400.00	58,900.00	59,000.00	57,127.79	3,794,797
2026-06-18	59,500.00	59,700.00	59,100.00	59,200.00	57,321.44	2,506,869
2026-06-17	59,100.00	59,700.00	59,000.00	59,000.00	57,127.79	3,430,629
2026-06-16	59,800.00	59,800.00	59,100.00	59,100.00	57,224.61	2,354,353
2026-06-15	59,300.00	59,800.00	59,300.00	59,700.00	57,805.57	2,236,853
2026-06-12	59,300.00	59,800.00	59,000.00	59,000.00	57,127.79	3,762,401
2026-06-11	58,800.00	59,600.00	58,500.00	59,200.00	57,321.44	1,809,873
2026-06-10	58,400.00	58,900.00	58,200.00	58,900.00	57,030.96	2,625,629
2026-06-09	58,100.00	58,500.00	58,000.00	58,300.00	56,450.00	1,232,594
2026-06-08	58,200.00	58,800.00	57,800.00	58,000.00	56,159.52	3,454,894
2026-06-05	58,800.00	58,900.00	58,300.00	58,400.00	56,546.83	1,870,110
2026-06-04	58,600.00	58,800.00	58,200.00	58,600.00	56,740.48	5,449,681
2026-06-03	58,600.00	58,800.00	58,100.00	58,300.00	56,450.00	3,822,803
2026-06-02	59,100.00	59,200.00	58,600.00	58,600.00	56,740.48	2,967,574
2026-06-01	59,200.00	59,300.00	58,800.00	59,100.00	57,224.61	2,264,390
2026-05-29	59,000.00	59,300.00	58,900.00	59,200.00	57,321.44	1,964,054
2026-05-28	59,000.00	59,800.00	59,000.00	59,000.00	57,127.79	4,652,134
2026-05-27	59,100.00	59,200.00	58,700.00	58,800.00	56,934.13	3,030,566
2026-05-26	59,100.00	59,400.00	59,000.00	59,100.00	57,224.61	1,884,392
2026-05-25	59,500.00	59,800.00	59,100.00	59,100.00	57,224.61	1,594,222
2026-05-22	59,100.00	59,700.00	58,700.00	59,500.00	57,611.92	6,457,364
2026-05-21	59,500.00	59,600.00	58,800.00	59,000.00	57,127.79	3,507,799
2026-05-20	59,800.00	59,900.00	58,600.00	59,100.00	57,224.61	6,056,111
2026-05-19	60,500.00	60,700.00	59,700.00	59,800.00	57,902.40	2,823,199
2026-05-18	59,500.00	60,700.00	59,500.00	60,500.00	58,580.19	4,907,974
2026-05-15	60,100.00	60,300.00	59,800.00	59,800.00	57,902.40	2,016,323
2026-05-14	59,300.00	60,100.00	59,300.00	60,100.00	58,192.88	3,123,761
2026-05-13	60,100.00	60,100.00	58,700.00	59,300.00	57,418.27	8,549,520
2026-05-12	60,600.00	60,700.00	59,900.00	60,100.00	58,192.88	4,223,867
2026-05-11	61,100.00	61,100.00	60,500.00	60,600.00	58,677.02	3,883,532
2026-05-08	61,800.00	61,800.00	60,900.00	60,900.00	58,967.50	2,790,878
2026-05-07	61,600.00	61,800.00	61,100.00	61,500.00	59,548.46	4,862,371
2026-05-06	61,200.00	61,700.00	60,700.00	61,500.00	59,548.46	2,595,810
2026-05-05	61,100.00	61,200.00	60,400.00	61,100.00	59,161.15	2,758,211
2026-05-04	61,100.00	61,600.00	60,700.00	60,900.00	58,967.50	1,881,221
2026-04-29	60,300.00	61,300.00	60,300.00	60,900.00	58,967.50	2,582,460
2026-04-28	61,200.00	61,300.00	60,500.00	61,200.00	59,257.98	3,231,306
2026-04-24	62,100.00	62,100.00	60,500.00	61,400.00	59,451.63	6,105,292

← NewerPage 2 of 3 · 124 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.