Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	59,800.00	60,800.00	59,800.00	60,400.00	56,184.49	4,362,896
2025-08-01	61,400.00	61,400.00	60,000.00	60,000.00	55,812.40	5,322,282
2025-07-31	63,000.00	63,500.00	60,400.00	61,200.00	56,928.65	11,399,420
2025-07-30	63,000.00	63,500.00	62,800.00	62,900.00	58,510.00	6,086,980
2025-07-29	63,300.00	64,200.00	62,800.00	63,200.00	58,789.07	10,967,720
2025-07-28	63,300.00	63,900.00	63,000.00	63,300.00	58,882.09	8,472,643
2025-07-25	63,800.00	63,800.00	63,100.00	63,200.00	58,789.07	5,132,723
2025-07-24	62,100.00	64,000.00	62,100.00	63,700.00	59,254.17	13,535,600
2025-07-23	60,400.00	61,700.00	60,200.00	61,700.00	57,393.76	9,237,999
2025-07-22	60,000.00	60,200.00	59,500.00	60,200.00	55,998.45	4,766,106
2025-07-21	60,300.00	60,800.00	60,000.00	60,000.00	55,812.40	5,509,591
2025-07-18	60,100.00	61,100.00	60,000.00	60,200.00	55,998.45	5,833,240
2025-07-17	60,300.00	60,600.00	59,800.00	60,100.00	55,905.43	6,363,587
2025-07-16	60,000.00	60,200.00	59,600.00	60,100.00	55,905.43	4,966,353
2025-07-15	60,600.00	61,200.00	60,100.00	60,100.00	55,905.43	6,541,284
2025-07-14	60,000.00	60,800.00	59,300.00	60,300.00	56,091.47	6,242,143
2025-07-11	60,300.00	60,800.00	59,800.00	59,800.00	55,626.36	6,940,382
2025-07-10	60,500.00	60,600.00	59,700.00	59,700.00	55,533.34	5,404,397
2025-07-09	59,300.00	60,600.00	59,100.00	60,200.00	55,998.45	9,848,148
2025-07-08	58,000.00	59,200.00	57,900.00	59,000.00	54,882.20	7,212,064
2025-07-07	58,000.00	58,300.00	57,700.00	57,900.00	53,858.97	3,769,261
2025-07-04	57,500.00	57,900.00	57,300.00	57,800.00	53,765.95	2,700,639
2025-07-03	57,700.00	58,400.00	57,300.00	57,500.00	53,486.89	5,350,539
2025-07-02	57,600.00	58,000.00	57,300.00	57,700.00	53,672.93	3,779,261
2025-07-01	58,400.00	58,400.00	57,200.00	57,500.00	53,486.89	4,072,091
2025-06-30	58,100.00	58,700.00	57,900.00	58,000.00	53,951.99	4,495,276
2025-06-27	56,800.00	58,600.00	56,300.00	57,800.00	53,765.95	8,906,332
2025-06-26	56,800.00	57,000.00	56,300.00	56,400.00	52,463.66	3,120,209
2025-06-25	56,500.00	57,800.00	56,400.00	56,800.00	52,835.74	6,276,981
2025-06-24	56,200.00	56,500.00	56,100.00	56,400.00	52,463.66	2,810,703
2025-06-23	56,000.00	56,400.00	55,800.00	55,900.00	51,998.56	3,526,767
2025-06-20	56,300.00	56,700.00	55,900.00	56,600.00	52,649.70	4,666,374
2025-06-19	56,000.00	56,400.00	55,700.00	56,100.00	52,184.60	2,633,373
2025-06-18	56,300.00	56,800.00	56,000.00	56,000.00	52,091.58	4,104,359
2025-06-17	56,400.00	56,700.00	56,100.00	56,200.00	52,277.62	3,412,338
2025-06-16	55,400.00	56,600.00	55,400.00	56,300.00	52,370.64	4,734,519
2025-06-13	55,500.00	55,700.00	55,200.00	55,500.00	51,626.47	3,538,652
2025-06-12	55,600.00	56,200.00	55,500.00	55,900.00	51,998.56	3,246,516
2025-06-11	55,300.00	55,600.00	55,100.00	55,200.00	51,347.41	1,724,483
2025-06-10	55,500.00	56,100.00	55,100.00	55,300.00	51,440.43	3,006,169
2025-06-09	55,400.00	56,300.00	55,300.00	55,300.00	51,440.43	3,041,347
2025-06-06	56,400.00	56,400.00	55,100.00	55,300.00	51,440.43	4,131,100
2025-06-05	57,000.00	57,100.00	56,300.00	56,300.00	52,370.64	2,820,718
2025-06-04	55,800.00	57,800.00	55,500.00	56,900.00	52,928.76	8,429,633
2025-06-03	54,700.00	56,000.00	54,700.00	55,500.00	51,626.47	4,318,030
2025-06-02	54,900.00	55,200.00	54,500.00	54,600.00	50,789.29	2,650,970
2025-05-30	55,400.00	55,400.00	54,800.00	54,900.00	51,068.35	3,290,048
2025-05-29	55,500.00	55,500.00	55,100.00	55,100.00	51,254.39	2,935,775
2025-05-28	55,700.00	55,700.00	55,100.00	55,200.00	51,347.41	3,908,641
2025-05-27	55,900.00	56,000.00	55,300.00	55,400.00	51,533.45	3,670,058
2025-05-26	55,400.00	55,800.00	55,000.00	55,700.00	51,812.52	2,735,753
2025-05-23	55,200.00	55,500.00	55,100.00	55,300.00	51,440.43	5,369,703
2025-05-22	55,400.00	55,600.00	55,000.00	55,000.00	51,161.37	2,961,276
2025-05-21	56,000.00	56,000.00	55,400.00	55,400.00	51,533.45	5,696,593
2025-05-20	56,100.00	56,300.00	55,800.00	55,900.00	51,998.56	5,221,964
2025-05-19	56,200.00	57,000.00	56,000.00	56,000.00	52,091.58	2,972,490
2025-05-16	56,800.00	56,800.00	56,200.00	56,200.00	52,277.62	3,204,963
2025-05-15	56,200.00	57,000.00	56,200.00	56,800.00	52,835.74	4,565,546
2025-05-14	57,000.00	57,000.00	56,100.00	56,200.00	52,277.62	5,045,042
2025-05-13	58,900.00	59,000.00	58,300.00	58,500.00	52,556.68	4,727,400

← NewerPage 6 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.