Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	58,000.00	58,700.00	58,000.00	58,600.00	52,646.52	6,333,641
2025-05-09	57,700.00	58,600.00	57,700.00	57,700.00	51,837.96	3,839,463
2025-05-08	57,200.00	57,800.00	57,200.00	57,400.00	51,568.44	3,374,914
2025-05-07	56,900.00	57,700.00	56,900.00	57,200.00	51,388.76	2,910,910
2025-05-06	57,000.00	57,400.00	56,900.00	56,900.00	51,119.23	2,555,912
2025-05-05	57,500.00	57,600.00	56,900.00	56,900.00	51,119.23	4,242,785
2025-04-29	57,500.00	57,900.00	57,200.00	57,600.00	51,748.12	4,938,200
2025-04-28	58,300.00	58,300.00	57,500.00	57,500.00	51,658.28	2,664,700
2025-04-25	56,500.00	58,300.00	56,500.00	58,300.00	52,377.00	8,517,700
2025-04-24	56,500.00	56,800.00	56,200.00	56,300.00	50,580.19	2,106,400
2025-04-23	56,800.00	57,300.00	56,400.00	56,400.00	50,670.03	3,586,000
2025-04-22	56,600.00	56,600.00	53,900.00	56,000.00	50,310.67	7,205,000
2025-04-21	56,800.00	57,100.00	56,500.00	56,700.00	50,939.55	3,021,400
2025-04-18	56,700.00	57,300.00	56,600.00	56,600.00	50,849.71	3,137,200
2025-04-17	55,500.00	56,600.00	54,800.00	56,000.00	50,310.67	7,219,000
2025-04-16	56,400.00	57,200.00	56,000.00	56,000.00	50,310.67	3,735,600
2025-04-15	56,700.00	57,500.00	56,300.00	56,300.00	50,580.19	4,163,500
2025-04-14	57,900.00	57,900.00	56,500.00	56,900.00	51,119.23	5,679,700
2025-04-11	55,600.00	58,400.00	55,600.00	57,500.00	51,658.28	9,164,400
2025-04-10	55,600.00	55,600.00	55,600.00	55,600.00	49,951.31	1,914,300
2025-04-09	51,400.00	55,200.00	51,400.00	52,000.00	46,717.05	9,932,600
2025-04-08	56,700.00	56,900.00	54,500.00	54,500.00	48,963.06	13,765,200
2025-04-04	54,000.00	58,800.00	53,800.00	58,500.00	52,556.68	9,826,600
2025-04-03	59,500.00	59,600.00	56,300.00	56,500.00	50,759.87	16,938,199
2025-04-02	60,700.00	61,400.00	60,500.00	60,500.00	54,353.49	4,684,400
2025-04-01	61,200.00	61,200.00	60,300.00	60,800.00	54,623.01	3,129,300
2025-03-31	60,800.00	61,600.00	60,600.00	60,600.00	54,443.33	5,880,100
2025-03-28	61,000.00	61,100.00	60,200.00	60,300.00	54,173.81	5,561,600
2025-03-27	61,200.00	61,500.00	61,100.00	61,100.00	54,892.53	2,313,900
2025-03-26	61,500.00	61,900.00	61,200.00	61,200.00	54,982.37	1,846,000
2025-03-25	61,700.00	61,700.00	61,200.00	61,400.00	55,162.06	2,507,400
2025-03-24	61,400.00	62,000.00	61,100.00	61,400.00	55,162.06	2,539,900
2025-03-21	61,800.00	61,800.00	61,200.00	61,300.00	55,072.21	3,855,000
2025-03-20	62,200.00	62,200.00	61,300.00	61,800.00	55,521.42	3,939,200
2025-03-19	62,700.00	62,800.00	61,900.00	62,300.00	55,970.62	3,153,400
2025-03-18	63,100.00	63,100.00	62,500.00	62,500.00	56,150.30	3,281,943
2025-03-17	62,400.00	63,400.00	62,400.00	63,000.00	56,599.50	4,177,100
2025-03-14	62,400.00	62,700.00	62,100.00	62,100.00	55,790.94	2,696,700
2025-03-13	62,300.00	62,900.00	61,900.00	62,000.00	55,701.10	5,100,400
2025-03-12	62,500.00	62,800.00	62,200.00	62,200.00	55,880.78	2,755,400
2025-03-11	62,300.00	62,500.00	62,100.00	62,400.00	56,060.46	2,287,600
2025-03-10	63,000.00	63,000.00	62,500.00	62,500.00	56,150.30	2,579,500
2025-03-07	62,900.00	63,000.00	62,400.00	62,700.00	56,329.98	2,655,600
2025-03-06	62,700.00	62,900.00	62,200.00	62,900.00	56,509.66	3,175,600
2025-03-05	63,600.00	63,600.00	62,700.00	62,700.00	56,329.98	2,275,500
2025-03-04	63,200.00	63,800.00	62,900.00	63,500.00	57,048.71	6,242,000
2025-03-03	62,800.00	63,200.00	62,300.00	63,200.00	56,779.18	3,660,600
2025-02-28	62,300.00	63,200.00	62,200.00	62,200.00	55,880.78	5,468,200
2025-02-27	63,200.00	63,200.00	62,200.00	62,200.00	55,880.78	3,570,600
2025-02-26	63,000.00	63,400.00	62,900.00	63,100.00	56,689.34	3,782,600
2025-02-25	64,000.00	64,000.00	62,600.00	62,900.00	56,509.66	3,934,200
2025-02-24	61,600.00	63,900.00	61,600.00	63,800.00	57,318.23	11,512,800
2025-02-21	60,800.00	62,100.00	60,600.00	61,400.00	55,162.06	4,737,200
2025-02-20	60,900.00	60,900.00	60,600.00	60,700.00	54,533.17	4,473,200
2025-02-19	60,300.00	60,900.00	60,300.00	60,800.00	54,623.01	3,072,700
2025-02-18	60,400.00	60,500.00	60,000.00	60,300.00	54,173.81	2,496,800
2025-02-17	60,400.00	60,600.00	60,000.00	60,000.00	53,904.29	3,632,400
2025-02-14	60,700.00	60,700.00	60,300.00	60,300.00	54,173.81	6,488,800
2025-02-13	61,000.00	61,000.00	60,400.00	60,700.00	54,533.17	2,624,800
2025-02-12	60,600.00	61,000.00	60,500.00	61,000.00	54,802.69	3,555,200

← NewerPage 7 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.