Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	57,200.00	57,400.00	56,800.00	57,400.00	55,578.56	2,083,083
2025-10-27	58,400.00	58,400.00	57,000.00	57,000.00	55,191.25	3,010,562
2025-10-24	56,900.00	58,100.00	56,100.00	58,100.00	56,256.35	3,966,518
2025-10-23	56,500.00	57,100.00	56,300.00	56,600.00	54,803.95	2,331,775
2025-10-22	57,100.00	57,300.00	55,700.00	56,300.00	54,513.46	3,863,715
2025-10-21	56,100.00	58,000.00	56,100.00	56,500.00	54,707.12	7,079,112
2025-10-20	58,900.00	59,400.00	55,000.00	55,000.00	53,254.72	8,762,669
2025-10-17	61,000.00	61,200.00	58,800.00	58,800.00	56,934.13	6,200,477
2025-10-16	60,800.00	61,200.00	60,200.00	61,200.00	59,257.98	5,180,885
2025-10-15	63,800.00	64,400.00	63,600.00	63,600.00	59,161.15	4,653,477
2025-10-14	64,400.00	64,400.00	63,300.00	63,500.00	59,068.13	5,368,265
2025-10-13	62,200.00	64,100.00	61,800.00	64,000.00	59,533.23	6,314,936
2025-10-10	63,400.00	63,400.00	62,400.00	62,400.00	58,044.90	4,980,079
2025-10-09	63,400.00	63,500.00	62,600.00	62,900.00	58,510.00	3,303,747
2025-10-08	62,300.00	63,500.00	61,700.00	63,400.00	58,975.11	5,927,644
2025-10-07	62,700.00	62,700.00	61,400.00	61,400.00	57,114.69	3,722,157
2025-10-06	62,700.00	62,700.00	61,800.00	62,400.00	58,044.90	4,058,047
2025-10-03	61,300.00	62,300.00	61,200.00	61,300.00	57,021.67	4,003,694
2025-10-02	62,500.00	62,600.00	61,200.00	61,200.00	56,928.65	3,409,526
2025-10-01	60,700.00	62,500.00	60,200.00	62,100.00	57,765.84	4,530,998
2025-09-30	60,400.00	60,800.00	60,000.00	60,000.00	55,812.40	3,112,607
2025-09-29	61,100.00	61,200.00	60,200.00	60,300.00	56,091.47	5,141,232
2025-09-26	61,500.00	61,800.00	61,100.00	61,100.00	56,835.63	2,494,919
2025-09-25	62,300.00	62,400.00	61,500.00	61,500.00	57,207.72	2,757,739
2025-09-24	61,900.00	62,000.00	61,000.00	62,000.00	57,672.82	3,219,465
2025-09-23	61,500.00	62,500.00	61,500.00	61,600.00	57,300.74	3,431,691
2025-09-22	62,100.00	62,800.00	61,400.00	61,400.00	57,114.69	5,294,211
2025-09-19	63,800.00	63,900.00	62,000.00	62,000.00	57,672.82	5,309,807
2025-09-18	65,100.00	65,300.00	63,500.00	63,600.00	59,161.15	5,070,426
2025-09-17	64,800.00	66,200.00	64,800.00	65,100.00	60,556.46	9,878,693
2025-09-16	63,500.00	65,400.00	63,200.00	64,700.00	60,184.38	12,830,310
2025-09-15	63,400.00	63,500.00	62,800.00	63,100.00	58,696.05	3,536,437
2025-09-12	61,300.00	63,500.00	61,000.00	63,200.00	58,789.07	13,992,330
2025-09-11	59,800.00	61,200.00	59,400.00	61,200.00	56,928.65	5,165,742
2025-09-10	60,500.00	60,600.00	59,700.00	59,800.00	55,626.36	3,492,098
2025-09-09	60,600.00	61,000.00	60,100.00	60,300.00	56,091.47	3,522,635
2025-09-08	60,900.00	61,900.00	60,600.00	60,600.00	56,370.53	7,138,677
2025-09-05	61,900.00	62,000.00	60,900.00	60,900.00	56,649.59	5,320,365
2025-09-04	61,700.00	62,500.00	61,500.00	61,800.00	57,486.78	4,233,882
2025-09-03	60,300.00	61,500.00	60,300.00	61,500.00	57,207.72	4,773,459
2025-08-29	61,300.00	61,300.00	60,300.00	60,300.00	56,091.47	4,170,598
2025-08-28	61,000.00	61,500.00	60,700.00	61,000.00	56,742.61	4,283,449
2025-08-27	59,700.00	61,200.00	59,500.00	60,500.00	56,277.51	4,854,223
2025-08-26	58,600.00	60,100.00	58,500.00	59,700.00	55,533.34	2,994,293
2025-08-25	58,900.00	59,600.00	58,700.00	58,700.00	54,603.14	3,363,985
2025-08-22	59,800.00	59,900.00	58,500.00	58,700.00	54,603.14	7,210,343
2025-08-21	60,100.00	60,900.00	59,600.00	60,100.00	55,905.43	6,616,129
2025-08-20	60,500.00	60,900.00	59,600.00	60,000.00	55,812.40	6,346,136
2025-08-19	60,800.00	61,200.00	60,400.00	60,500.00	56,277.51	5,280,509
2025-08-18	61,100.00	61,300.00	60,600.00	60,700.00	56,463.55	4,833,737
2025-08-15	62,000.00	62,200.00	61,000.00	61,000.00	56,742.61	5,667,842
2025-08-14	61,300.00	62,200.00	61,000.00	61,700.00	57,393.76	6,400,954
2025-08-13	62,000.00	62,100.00	60,800.00	61,100.00	56,835.63	6,211,319
2025-08-12	62,100.00	62,400.00	61,400.00	61,800.00	57,486.78	5,417,050
2025-08-11	61,000.00	62,100.00	60,900.00	61,500.00	57,207.72	5,995,341
2025-08-08	61,000.00	61,800.00	60,600.00	60,800.00	56,556.57	6,700,994
2025-08-07	61,900.00	62,000.00	60,800.00	60,900.00	56,649.59	4,748,027
2025-08-06	60,400.00	61,700.00	60,400.00	61,300.00	57,021.67	6,083,357
2025-08-05	60,500.00	61,500.00	60,000.00	60,100.00	55,905.43	9,573,774
2025-08-04	59,800.00	60,800.00	59,800.00	60,400.00	56,184.49	4,362,896

← NewerPage 5 of 21 · 1,248 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.