Vietnam Dairy Products JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 85,700.00 | 86,200.00 | 85,300.00 | 85,400.00 | 68,313.46 | 1,991,800 |
| 2021-12-21 | 85,800.00 | 86,000.00 | 85,500.00 | 85,500.00 | 68,393.46 | 1,831,200 |
| 2021-12-20 | 86,000.00 | 86,300.00 | 85,600.00 | 85,700.00 | 68,553.44 | 2,194,400 |
| 2021-12-17 | 86,600.00 | 86,700.00 | 85,700.00 | 85,700.00 | 68,553.44 | 2,948,200 |
| 2021-12-16 | 86,300.00 | 86,600.00 | 86,000.00 | 86,600.00 | 69,273.37 | 1,610,300 |
| 2021-12-15 | 86,400.00 | 86,700.00 | 86,300.00 | 86,300.00 | 69,033.39 | 1,602,400 |
| 2021-12-14 | 86,400.00 | 86,900.00 | 86,200.00 | 86,300.00 | 69,033.39 | 2,175,600 |
| 2021-12-13 | 86,300.00 | 86,800.00 | 86,000.00 | 86,400.00 | 69,113.39 | 1,832,316 |
| 2021-12-10 | 86,500.00 | 87,000.00 | 85,800.00 | 86,300.00 | 69,033.39 | 1,730,000 |
| 2021-12-09 | 85,900.00 | 87,100.00 | 85,700.00 | 87,000.00 | 69,593.34 | 2,126,800 |
| 2021-12-08 | 86,300.00 | 86,500.00 | 85,700.00 | 86,000.00 | 68,793.42 | 2,106,023 |
| 2021-12-07 | 85,800.00 | 86,500.00 | 85,400.00 | 86,500.00 | 69,193.38 | 1,932,000 |
| 2021-12-06 | 86,000.00 | 86,600.00 | 85,300.00 | 85,300.00 | 68,233.47 | 3,167,400 |
| 2021-12-03 | 87,600.00 | 88,000.00 | 85,800.00 | 85,800.00 | 68,633.43 | 3,580,500 |
| 2021-12-02 | 87,500.00 | 88,000.00 | 87,400.00 | 87,400.00 | 69,913.31 | 1,820,400 |
| 2021-12-01 | 88,000.00 | 88,600.00 | 87,400.00 | 87,500.00 | 69,993.30 | 2,786,600 |
| 2021-11-30 | 87,600.00 | 88,800.00 | 87,600.00 | 87,600.00 | 70,073.30 | 3,442,400 |
| 2021-11-29 | 87,800.00 | 87,900.00 | 87,200.00 | 87,500.00 | 69,993.30 | 2,855,900 |
| 2021-11-26 | 87,600.00 | 88,800.00 | 87,500.00 | 88,300.00 | 70,633.24 | 3,013,900 |
| 2021-11-25 | 87,500.00 | 88,200.00 | 87,200.00 | 87,500.00 | 69,993.30 | 2,344,400 |
| 2021-11-24 | 86,500.00 | 87,500.00 | 86,500.00 | 87,500.00 | 69,993.30 | 2,122,300 |
| 2021-11-23 | 86,500.00 | 86,700.00 | 86,000.00 | 86,300.00 | 69,033.39 | 2,439,371 |
| 2021-11-22 | 86,000.00 | 86,500.00 | 85,900.00 | 86,200.00 | 68,953.40 | 3,496,700 |
| 2021-11-19 | 88,000.00 | 88,400.00 | 86,000.00 | 86,100.00 | 68,873.41 | 5,150,900 |
| 2021-11-18 | 88,800.00 | 88,800.00 | 88,000.00 | 88,000.00 | 70,393.26 | 3,897,300 |
| 2021-11-17 | 88,600.00 | 89,600.00 | 88,600.00 | 88,800.00 | 71,033.20 | 3,074,400 |
| 2021-11-16 | 89,000.00 | 89,300.00 | 88,500.00 | 88,600.00 | 70,873.22 | 3,250,100 |
| 2021-11-15 | 89,500.00 | 89,600.00 | 89,000.00 | 89,000.00 | 71,193.19 | 3,266,000 |
| 2021-11-12 | 90,000.00 | 90,100.00 | 89,100.00 | 89,300.00 | 71,433.16 | 2,120,300 |
| 2021-11-11 | 89,800.00 | 90,400.00 | 89,300.00 | 89,600.00 | 71,673.14 | 3,460,500 |
| 2021-11-10 | 90,000.00 | 90,100.00 | 89,300.00 | 89,700.00 | 71,753.13 | 2,666,100 |
| 2021-11-09 | 91,000.00 | 91,100.00 | 89,700.00 | 89,800.00 | 71,833.13 | 3,747,800 |
| 2021-11-08 | 89,700.00 | 91,100.00 | 89,600.00 | 90,800.00 | 72,633.05 | 6,364,200 |
| 2021-11-05 | 88,600.00 | 89,400.00 | 88,500.00 | 89,200.00 | 71,353.17 | 3,447,400 |
| 2021-11-04 | 88,400.00 | 88,700.00 | 88,100.00 | 88,400.00 | 70,713.23 | 2,512,500 |
| 2021-11-03 | 89,100.00 | 89,500.00 | 88,200.00 | 88,200.00 | 70,553.25 | 6,309,500 |
| 2021-11-02 | 90,000.00 | 90,000.00 | 89,000.00 | 89,200.00 | 71,353.17 | 4,888,900 |
| 2021-11-01 | 90,800.00 | 91,300.00 | 89,800.00 | 90,000.00 | 71,993.11 | 5,083,800 |
| 2021-10-29 | 90,600.00 | 91,000.00 | 90,300.00 | 90,700.00 | 72,553.06 | 4,602,300 |
| 2021-10-28 | 90,500.00 | 91,500.00 | 90,500.00 | 90,600.00 | 72,473.07 | 4,966,000 |
| 2021-10-27 | 90,000.00 | 90,600.00 | 89,700.00 | 90,400.00 | 72,313.08 | 3,709,000 |
| 2021-10-26 | 90,000.00 | 90,200.00 | 89,400.00 | 89,600.00 | 71,673.14 | 1,641,200 |
| 2021-10-25 | 90,500.00 | 90,600.00 | 89,900.00 | 90,100.00 | 72,073.10 | 3,869,400 |
| 2021-10-22 | 89,500.00 | 90,500.00 | 89,200.00 | 90,500.00 | 72,393.07 | 4,509,300 |
| 2021-10-21 | 90,000.00 | 90,100.00 | 89,100.00 | 89,100.00 | 71,273.18 | 4,036,500 |
| 2021-10-20 | 90,400.00 | 90,600.00 | 89,000.00 | 90,000.00 | 71,993.11 | 5,975,024 |
| 2021-10-19 | 89,800.00 | 90,500.00 | 89,800.00 | 90,300.00 | 72,233.09 | 7,011,754 |
| 2021-10-18 | 90,000.00 | 90,100.00 | 89,200.00 | 89,800.00 | 71,833.13 | 3,172,892 |
| 2021-10-15 | 90,000.00 | 90,700.00 | 89,600.00 | 90,000.00 | 71,993.11 | 3,828,200 |
| 2021-10-14 | 90,200.00 | 90,500.00 | 89,600.00 | 90,000.00 | 71,993.11 | 2,351,000 |
← NewerPage 21 of 21 · 1,250 trading days
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.