Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	76,800.00	77,000.00	75,900.00	76,100.00	61,891.17	3,226,000
2022-03-22	77,900.00	77,900.00	76,800.00	76,900.00	62,541.80	2,500,200
2022-03-21	76,000.00	77,900.00	76,000.00	77,600.00	63,111.10	2,384,100
2022-03-18	76,600.00	77,000.00	76,000.00	76,000.00	61,809.84	4,758,900
2022-03-17	77,600.00	77,800.00	76,400.00	76,400.00	62,135.15	1,777,400
2022-03-16	77,200.00	78,000.00	77,000.00	77,300.00	62,867.11	2,450,400
2022-03-15	77,000.00	77,500.00	76,300.00	77,200.00	62,785.78	2,277,000
2022-03-14	78,000.00	78,000.00	76,900.00	77,200.00	62,785.78	2,182,310
2022-03-11	77,200.00	78,500.00	77,100.00	78,000.00	63,436.41	2,322,700
2022-03-10	76,000.00	77,900.00	76,000.00	77,100.00	62,704.45	2,971,400
2022-03-09	76,000.00	76,800.00	75,000.00	75,100.00	61,077.88	3,192,680
2022-03-08	76,300.00	76,500.00	76,000.00	76,100.00	61,891.17	2,383,000
2022-03-07	77,900.00	77,900.00	76,700.00	76,800.00	62,460.47	4,199,800
2022-03-04	78,400.00	78,400.00	77,800.00	77,900.00	63,355.08	3,120,200
2022-03-03	78,700.00	79,000.00	78,200.00	78,400.00	63,761.73	1,933,100
2022-03-02	79,200.00	79,200.00	78,000.00	78,500.00	63,843.06	2,392,300
2022-03-01	78,400.00	79,400.00	78,200.00	79,200.00	64,412.36	1,412,500
2022-02-28	78,900.00	79,000.00	77,800.00	78,400.00	63,761.73	2,280,500
2022-02-25	79,000.00	79,500.00	78,900.00	78,900.00	64,168.37	1,347,700
2022-02-24	80,000.00	80,000.00	78,500.00	78,600.00	63,924.38	2,722,400
2022-02-23	80,000.00	80,500.00	79,800.00	80,000.00	65,062.99	2,200,100
2022-02-22	80,900.00	81,000.00	79,700.00	80,000.00	65,062.99	3,204,400
2022-02-21	80,900.00	81,600.00	80,900.00	81,000.00	65,876.27	1,280,600
2022-02-18	80,100.00	80,800.00	80,100.00	80,600.00	65,550.96	1,805,500
2022-02-17	80,500.00	81,200.00	80,400.00	80,800.00	65,713.62	2,087,700
2022-02-16	81,200.00	81,300.00	80,300.00	80,400.00	65,388.30	2,825,100
2022-02-15	81,100.00	81,500.00	81,000.00	81,200.00	66,038.93	1,465,300
2022-02-14	81,500.00	82,000.00	81,000.00	81,100.00	65,957.60	3,031,600
2022-02-11	82,500.00	82,600.00	81,900.00	82,000.00	66,689.56	2,222,698
2022-02-10	82,800.00	83,300.00	82,300.00	82,700.00	67,258.86	1,612,500
2022-02-09	82,000.00	83,700.00	82,000.00	82,800.00	67,340.19	1,919,300
2022-02-08	83,400.00	83,500.00	82,000.00	82,000.00	66,689.56	3,640,900
2022-02-07	83,200.00	84,000.00	82,900.00	83,500.00	67,909.49	1,703,100
2022-01-28	83,000.00	84,200.00	82,800.00	83,100.00	67,584.18	2,971,300
2022-01-27	80,100.00	83,400.00	80,100.00	83,100.00	67,584.18	2,039,000
2022-01-26	79,300.00	80,500.00	79,300.00	79,700.00	64,819.00	1,672,100
2022-01-25	80,500.00	81,000.00	79,100.00	79,200.00	64,412.36	3,921,800
2022-01-24	82,600.00	82,700.00	81,000.00	81,000.00	65,876.27	2,442,120
2022-01-21	83,000.00	83,300.00	82,500.00	82,600.00	67,177.53	1,796,400
2022-01-20	83,000.00	83,300.00	82,900.00	83,000.00	67,502.85	1,488,400
2022-01-19	82,900.00	83,500.00	82,700.00	83,400.00	67,828.16	2,060,000
2022-01-18	82,900.00	83,500.00	82,600.00	83,400.00	67,828.16	2,100,400
2022-01-17	85,000.00	85,000.00	82,900.00	82,900.00	67,421.52	2,100,400
2022-01-14	83,100.00	85,100.00	82,700.00	84,700.00	68,885.44	2,760,400
2022-01-13	83,400.00	83,700.00	82,900.00	83,100.00	67,584.18	2,109,000
2022-01-12	83,800.00	83,800.00	82,700.00	83,100.00	67,584.18	2,322,300
2022-01-11	83,600.00	84,000.00	83,500.00	83,700.00	68,072.15	1,972,400
2022-01-10	84,800.00	85,000.00	83,500.00	83,700.00	68,072.15	2,393,800
2022-01-07	85,300.00	85,600.00	85,000.00	85,200.00	68,153.48	2,593,984
2022-01-06	86,100.00	86,100.00	85,300.00	85,400.00	68,313.46	2,991,600
2022-01-05	86,800.00	87,000.00	86,000.00	86,200.00	68,953.40	3,271,100
2022-01-04	87,200.00	87,400.00	86,700.00	86,700.00	69,353.36	1,994,600
2021-12-31	85,500.00	87,500.00	85,300.00	86,400.00	69,113.39	2,466,000
2021-12-30	85,300.00	85,600.00	85,100.00	85,300.00	68,233.47	1,040,500
2021-12-29	85,500.00	85,600.00	85,100.00	85,200.00	68,153.48	965,400
2021-12-28	86,200.00	86,200.00	85,200.00	85,500.00	68,393.46	1,937,700
2021-12-27	86,000.00	86,400.00	85,700.00	86,100.00	68,873.41	1,285,700
2021-12-24	84,700.00	86,000.00	84,700.00	86,000.00	68,793.42	1,428,200
2021-12-23	85,400.00	85,400.00	84,500.00	84,700.00	67,753.52	2,618,800
2021-12-22	85,700.00	86,200.00	85,300.00	85,400.00	68,313.46	1,991,800

← NewerPage 20 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.