Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	62,000.00	62,500.00	61,000.00	62,000.00	60,032.59	4,244,189
2026-04-22	61,600.00	62,300.00	61,500.00	61,800.00	59,838.94	3,818,518
2026-04-21	61,900.00	62,700.00	61,500.00	61,600.00	59,645.28	5,313,002
2026-04-20	61,400.00	62,400.00	61,300.00	61,500.00	59,548.46	3,710,249
2026-04-17	61,300.00	62,700.00	61,300.00	61,300.00	59,354.80	3,122,747
2026-04-16	61,500.00	61,700.00	61,100.00	61,100.00	59,161.15	2,547,615
2026-04-15	62,100.00	62,600.00	61,200.00	61,300.00	59,354.80	10,275,160
2026-04-14	63,400.00	63,500.00	62,000.00	62,000.00	60,032.59	10,051,010
2026-04-13	62,400.00	62,800.00	62,200.00	62,800.00	60,807.20	3,427,869
2026-04-10	62,600.00	64,000.00	62,500.00	62,800.00	60,807.20	6,349,447
2026-04-09	61,800.00	62,100.00	61,400.00	61,800.00	59,838.94	2,927,011
2026-04-08	62,200.00	62,700.00	61,700.00	62,600.00	60,613.55	6,027,847
2026-04-07	60,900.00	61,200.00	60,300.00	61,000.00	59,064.32	1,830,413
2026-04-06	60,000.00	61,000.00	60,000.00	60,900.00	58,967.50	3,042,732
2026-04-03	61,000.00	61,700.00	60,000.00	60,000.00	58,096.05	3,798,731
2026-04-02	61,500.00	61,700.00	60,800.00	60,800.00	58,870.67	2,861,169
2026-04-01	61,300.00	62,200.00	61,000.00	61,300.00	59,354.80	5,455,058
2026-03-31	61,000.00	61,500.00	60,500.00	60,500.00	58,580.19	5,329,139
2026-03-30	60,600.00	61,500.00	60,200.00	60,600.00	58,677.02	4,291,644
2026-03-27	61,000.00	61,900.00	60,900.00	61,500.00	59,548.46	2,141,412
2026-03-26	62,100.00	62,100.00	61,000.00	61,000.00	59,064.32	2,050,858
2026-03-25	61,500.00	62,200.00	61,400.00	62,100.00	60,129.42	3,452,100
2026-03-24	61,800.00	61,800.00	60,900.00	61,200.00	59,257.98	2,695,626
2026-03-23	59,200.00	61,000.00	59,200.00	60,800.00	58,870.67	5,904,514
2026-03-20	61,000.00	61,500.00	60,000.00	60,000.00	58,096.05	5,776,828
2026-03-19	61,400.00	62,000.00	60,800.00	61,000.00	59,064.32	6,408,231
2026-03-18	61,800.00	62,700.00	61,600.00	61,700.00	59,742.11	2,602,288
2026-03-17	62,700.00	63,000.00	61,500.00	61,500.00	59,548.46	3,924,238
2026-03-16	62,600.00	62,900.00	61,700.00	61,800.00	59,838.94	2,974,409
2026-03-13	62,000.00	63,200.00	61,600.00	63,100.00	61,097.68	5,391,532
2026-03-12	62,000.00	62,700.00	61,300.00	61,600.00	59,645.28	7,516,182
2026-03-11	61,700.00	63,700.00	61,600.00	63,000.00	61,000.86	7,521,797
2026-03-10	60,000.00	62,100.00	59,500.00	62,100.00	60,129.42	12,755,770
2026-03-09	59,000.00	59,100.00	58,100.00	58,100.00	56,256.35	18,084,850
2026-03-06	63,000.00	63,000.00	62,200.00	62,400.00	60,419.90	6,708,792
2026-03-05	65,000.00	65,200.00	63,000.00	63,200.00	61,194.51	9,167,455
2026-03-04	63,400.00	64,900.00	62,000.00	64,900.00	62,840.57	14,108,970
2026-03-03	66,600.00	67,300.00	63,400.00	63,400.00	61,388.16	18,646,439
2026-03-02	66,900.00	69,800.00	66,500.00	66,600.00	64,486.62	12,738,090
2026-02-27	70,200.00	70,600.00	68,000.00	68,200.00	66,035.85	13,415,880
2026-02-26	71,200.00	71,400.00	69,600.00	70,600.00	68,359.69	87,514,922
2026-02-25	70,400.00	73,400.00	70,400.00	72,300.00	70,005.75	9,822,809
2026-02-24	70,600.00	71,300.00	70,200.00	70,200.00	67,972.38	3,642,306
2026-02-23	70,000.00	71,300.00	69,800.00	70,600.00	68,359.69	4,222,489
2026-02-13	69,000.00	69,800.00	68,600.00	69,500.00	67,294.60	3,346,663
2026-02-12	69,300.00	69,800.00	69,000.00	69,000.00	66,810.46	1,956,125
2026-02-11	68,400.00	69,900.00	68,400.00	69,100.00	66,907.29	2,680,331
2026-02-10	69,600.00	70,500.00	68,100.00	68,400.00	66,229.50	5,192,796
2026-02-09	69,400.00	70,400.00	69,300.00	69,600.00	67,391.42	2,584,343
2026-02-06	68,300.00	70,700.00	68,200.00	69,100.00	66,907.29	6,710,241
2026-02-05	71,900.00	72,200.00	69,100.00	69,100.00	66,907.29	8,072,123
2026-02-04	71,800.00	72,600.00	70,800.00	72,000.00	69,715.27	7,685,564
2026-02-03	72,900.00	73,600.00	71,300.00	71,600.00	69,327.96	7,356,078
2026-02-02	70,900.00	72,600.00	70,300.00	72,600.00	70,296.23	10,796,840
2026-01-30	71,500.00	72,500.00	70,500.00	70,600.00	68,359.69	7,859,480
2026-01-29	68,500.00	71,100.00	67,900.00	71,100.00	68,843.83	10,053,050
2026-01-28	67,700.00	69,500.00	67,200.00	67,700.00	65,551.72	11,424,220
2026-01-27	68,400.00	68,600.00	66,100.00	67,700.00	65,551.72	9,152,832
2026-01-26	67,400.00	69,300.00	67,400.00	68,900.00	66,713.64	8,877,470
2026-01-23	69,400.00	70,100.00	67,200.00	67,200.00	65,067.58	16,077,810

← NewerPage 3 of 21 · 1,246 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.