Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	60,600.00	60,700.00	60,100.00	60,400.00	54,263.65	3,666,500
2025-02-10	61,200.00	61,200.00	60,600.00	60,600.00	54,443.33	2,592,100
2025-02-07	60,700.00	61,200.00	60,600.00	60,800.00	54,623.01	3,012,600
2025-02-06	61,500.00	61,600.00	60,500.00	60,700.00	54,533.17	3,224,800
2025-02-05	60,400.00	61,500.00	60,400.00	61,500.00	55,251.90	3,809,900
2025-02-04	60,600.00	60,900.00	60,000.00	60,200.00	54,083.97	7,983,000
2025-02-03	62,200.00	62,200.00	60,500.00	60,500.00	54,353.49	7,629,600
2025-01-24	61,900.00	62,500.00	61,800.00	62,200.00	55,880.78	1,658,900
2025-01-23	61,600.00	62,300.00	61,600.00	62,000.00	55,701.10	1,858,300
2025-01-22	62,000.00	62,000.00	61,600.00	61,600.00	55,341.74	1,760,900
2025-01-21	62,000.00	62,100.00	61,600.00	61,800.00	55,521.42	1,975,738
2025-01-20	62,000.00	62,200.00	61,600.00	61,900.00	55,611.26	1,633,600
2025-01-17	62,200.00	62,200.00	62,000.00	62,000.00	55,701.10	2,303,292
2025-01-16	62,300.00	62,600.00	61,700.00	61,900.00	55,611.26	1,684,500
2025-01-15	62,100.00	62,300.00	61,700.00	61,700.00	55,431.58	1,216,400
2025-01-14	61,400.00	61,800.00	61,300.00	61,600.00	55,341.74	1,235,100
2025-01-13	61,200.00	61,900.00	61,100.00	61,400.00	55,162.06	1,601,700
2025-01-10	61,700.00	61,900.00	61,300.00	61,300.00	55,072.21	1,720,800
2025-01-09	61,800.00	61,900.00	61,300.00	61,800.00	55,521.42	1,500,000
2025-01-08	62,000.00	62,100.00	61,200.00	61,700.00	55,431.58	2,084,300
2025-01-07	62,600.00	63,000.00	61,600.00	61,700.00	55,431.58	2,802,100
2025-01-06	63,000.00	63,200.00	62,500.00	62,500.00	56,150.30	2,103,500
2025-01-03	63,200.00	63,300.00	62,900.00	63,000.00	56,599.50	1,856,800
2025-01-02	63,600.00	63,800.00	63,100.00	63,100.00	56,689.34	2,336,600
2024-12-31	63,400.00	63,800.00	63,300.00	63,400.00	56,958.86	3,349,900
2024-12-30	63,600.00	63,700.00	63,300.00	63,300.00	56,869.02	1,490,800
2024-12-27	63,900.00	64,100.00	63,700.00	63,800.00	57,318.23	2,819,200
2024-12-26	64,200.00	64,200.00	63,800.00	63,800.00	57,318.23	3,886,800
2024-12-25	64,400.00	64,900.00	64,400.00	64,400.00	57,407.37	1,382,500
2024-12-24	64,400.00	64,700.00	64,100.00	64,300.00	57,318.23	4,725,000
2024-12-23	64,700.00	65,000.00	64,300.00	64,400.00	57,407.37	1,367,800
2024-12-20	64,000.00	65,000.00	64,000.00	65,000.00	57,942.22	3,799,600
2024-12-19	64,400.00	64,500.00	63,900.00	63,900.00	56,961.66	2,646,900
2024-12-18	65,000.00	65,100.00	64,700.00	64,700.00	57,674.79	1,614,100
2024-12-17	64,900.00	65,000.00	64,500.00	64,600.00	57,585.65	1,203,900
2024-12-16	64,200.00	65,200.00	64,200.00	65,000.00	57,942.22	2,387,600
2024-12-13	64,300.00	64,500.00	64,100.00	64,200.00	57,229.08	1,396,700
2024-12-12	64,200.00	64,900.00	64,200.00	64,600.00	57,585.65	2,247,507
2024-12-11	63,900.00	64,600.00	63,900.00	64,200.00	57,229.08	2,024,600
2024-12-10	64,100.00	64,400.00	63,900.00	63,900.00	56,961.66	1,711,000
2024-12-09	64,500.00	64,500.00	64,000.00	64,100.00	57,139.94	1,762,700
2024-12-06	64,500.00	64,800.00	64,100.00	64,100.00	57,139.94	1,677,900
2024-12-05	63,500.00	64,700.00	63,200.00	64,300.00	57,318.23	2,218,400
2024-12-04	63,800.00	63,900.00	63,300.00	63,300.00	56,426.81	2,745,800
2024-12-03	64,600.00	64,600.00	63,900.00	63,900.00	56,961.66	2,425,200
2024-12-02	64,600.00	64,800.00	64,200.00	64,500.00	57,496.51	1,229,100
2024-11-29	64,500.00	64,800.00	64,300.00	64,600.00	57,585.65	1,105,500
2024-11-28	65,000.00	65,000.00	64,500.00	64,500.00	57,496.51	1,273,300
2024-11-27	64,800.00	65,000.00	64,500.00	64,600.00	57,585.65	1,586,400
2024-11-26	64,500.00	65,000.00	64,400.00	64,800.00	57,763.94	1,675,600
2024-11-25	64,300.00	64,600.00	64,200.00	64,300.00	57,318.23	2,446,600
2024-11-22	63,900.00	64,800.00	63,900.00	64,300.00	57,318.23	2,585,700
2024-11-21	63,700.00	64,100.00	63,400.00	63,900.00	56,961.66	2,253,500
2024-11-20	63,000.00	63,800.00	62,900.00	63,600.00	56,694.23	2,818,000
2024-11-19	63,300.00	63,500.00	63,000.00	63,000.00	56,159.38	2,833,600
2024-11-18	63,700.00	64,200.00	63,200.00	63,200.00	56,337.67	3,797,000
2024-11-15	64,900.00	64,900.00	63,700.00	63,700.00	56,783.38	3,688,300
2024-11-14	65,000.00	65,000.00	64,700.00	65,000.00	57,942.22	1,779,900
2024-11-13	65,100.00	65,600.00	64,700.00	65,000.00	57,942.22	2,820,700
2024-11-12	65,200.00	65,700.00	64,800.00	64,900.00	57,853.08	1,729,600

← NewerPage 8 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.