Vietnam Dairy Products JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 65,700.00 | 65,800.00 | 64,700.00 | 65,200.00 | 58,120.50 | 2,737,600 |
| 2024-11-08 | 66,000.00 | 66,200.00 | 65,600.00 | 65,700.00 | 58,566.21 | 1,852,400 |
| 2024-11-07 | 66,000.00 | 66,200.00 | 65,600.00 | 65,900.00 | 58,744.50 | 1,152,300 |
| 2024-11-06 | 66,000.00 | 66,000.00 | 65,300.00 | 65,800.00 | 58,655.35 | 2,594,600 |
| 2024-11-05 | 65,700.00 | 66,000.00 | 65,500.00 | 65,500.00 | 58,387.93 | 1,060,900 |
| 2024-11-04 | 65,900.00 | 66,600.00 | 65,600.00 | 65,600.00 | 58,477.07 | 2,118,800 |
| 2024-11-01 | 66,100.00 | 66,300.00 | 65,600.00 | 65,800.00 | 58,655.35 | 2,178,005 |
| 2024-10-31 | 66,600.00 | 66,600.00 | 65,300.00 | 66,100.00 | 58,922.78 | 5,269,100 |
| 2024-10-30 | 67,000.00 | 67,300.00 | 66,300.00 | 66,300.00 | 59,101.06 | 3,431,700 |
| 2024-10-29 | 67,300.00 | 67,300.00 | 66,800.00 | 67,000.00 | 59,725.06 | 2,030,600 |
| 2024-10-28 | 67,700.00 | 68,000.00 | 66,700.00 | 67,200.00 | 59,903.34 | 2,923,300 |
| 2024-10-25 | 68,600.00 | 68,600.00 | 67,900.00 | 68,000.00 | 60,616.48 | 2,170,200 |
| 2024-10-24 | 67,300.00 | 69,000.00 | 67,300.00 | 68,400.00 | 60,973.04 | 4,365,000 |
| 2024-10-23 | 67,300.00 | 67,600.00 | 67,200.00 | 67,300.00 | 59,992.48 | 1,835,900 |
| 2024-10-22 | 67,300.00 | 67,800.00 | 67,200.00 | 67,300.00 | 59,992.48 | 2,250,400 |
| 2024-10-21 | 67,400.00 | 67,900.00 | 67,200.00 | 67,300.00 | 59,992.48 | 1,860,000 |
| 2024-10-18 | 67,600.00 | 68,000.00 | 67,400.00 | 67,400.00 | 60,081.63 | 1,737,502 |
| 2024-10-17 | 67,600.00 | 67,900.00 | 67,300.00 | 67,600.00 | 60,259.91 | 1,655,019 |
| 2024-10-16 | 66,800.00 | 68,100.00 | 66,800.00 | 67,500.00 | 60,170.77 | 2,003,900 |
| 2024-10-15 | 67,200.00 | 67,400.00 | 66,700.00 | 66,800.00 | 59,546.77 | 3,473,302 |
| 2024-10-14 | 68,100.00 | 68,100.00 | 67,100.00 | 67,200.00 | 59,903.34 | 3,220,500 |
| 2024-10-11 | 68,100.00 | 68,200.00 | 67,500.00 | 67,700.00 | 60,349.05 | 2,690,038 |
| 2024-10-10 | 68,300.00 | 68,800.00 | 67,700.00 | 67,700.00 | 60,349.05 | 3,122,515 |
| 2024-10-09 | 68,300.00 | 68,600.00 | 67,800.00 | 67,800.00 | 60,438.19 | 3,827,960 |
| 2024-10-08 | 67,200.00 | 68,200.00 | 67,200.00 | 68,200.00 | 60,794.76 | 3,177,649 |
| 2024-10-07 | 68,700.00 | 69,300.00 | 67,100.00 | 67,100.00 | 59,814.20 | 6,381,300 |
| 2024-10-04 | 70,500.00 | 70,500.00 | 68,400.00 | 68,500.00 | 61,062.19 | 6,751,000 |
| 2024-10-03 | 70,200.00 | 70,500.00 | 69,900.00 | 70,300.00 | 62,666.74 | 2,948,030 |
| 2024-10-02 | 70,200.00 | 70,200.00 | 69,600.00 | 70,100.00 | 62,488.46 | 3,279,930 |
| 2024-10-01 | 70,200.00 | 70,700.00 | 70,100.00 | 70,100.00 | 62,488.46 | 2,040,200 |
| 2024-09-30 | 71,000.00 | 71,000.00 | 70,100.00 | 70,100.00 | 62,488.46 | 2,043,516 |
| 2024-09-27 | 70,800.00 | 71,200.00 | 70,700.00 | 71,000.00 | 63,290.73 | 3,168,700 |
| 2024-09-26 | 69,600.00 | 71,100.00 | 69,600.00 | 70,700.00 | 63,023.31 | 4,484,109 |
| 2024-09-25 | 70,300.00 | 70,400.00 | 69,600.00 | 69,600.00 | 62,042.75 | 4,847,436 |
| 2024-09-24 | 71,000.00 | 71,000.00 | 70,100.00 | 70,300.00 | 62,666.74 | 2,199,514 |
| 2024-09-23 | 73,100.00 | 73,200.00 | 72,600.00 | 72,900.00 | 63,647.30 | 2,997,201 |
| 2024-09-20 | 73,500.00 | 74,000.00 | 72,700.00 | 72,700.00 | 63,472.68 | 6,555,403 |
| 2024-09-19 | 73,300.00 | 73,500.00 | 73,000.00 | 73,300.00 | 63,996.53 | 1,572,742 |
| 2024-09-18 | 73,600.00 | 73,900.00 | 73,000.00 | 73,300.00 | 63,996.53 | 2,845,344 |
| 2024-09-17 | 72,000.00 | 73,400.00 | 71,700.00 | 73,400.00 | 64,083.84 | 2,526,732 |
| 2024-09-16 | 73,000.00 | 73,000.00 | 71,900.00 | 71,900.00 | 62,774.22 | 4,034,700 |
| 2024-09-13 | 74,800.00 | 74,800.00 | 72,900.00 | 72,900.00 | 63,647.30 | 5,347,113 |
| 2024-09-12 | 75,000.00 | 75,200.00 | 74,400.00 | 74,700.00 | 65,218.84 | 2,052,124 |
| 2024-09-11 | 74,800.00 | 75,100.00 | 73,900.00 | 74,600.00 | 65,131.53 | 3,165,231 |
| 2024-09-10 | 74,800.00 | 75,500.00 | 74,300.00 | 74,900.00 | 65,393.45 | 3,332,434 |
| 2024-09-09 | 75,100.00 | 75,100.00 | 74,200.00 | 74,800.00 | 65,306.15 | 2,638,800 |
| 2024-09-06 | 74,900.00 | 75,500.00 | 74,800.00 | 75,400.00 | 65,829.99 | 3,641,800 |
| 2024-09-05 | 74,300.00 | 75,400.00 | 74,100.00 | 74,700.00 | 65,218.84 | 5,857,542 |
| 2024-09-04 | 73,300.00 | 74,500.00 | 73,100.00 | 74,300.00 | 64,869.61 | 2,839,125 |
| 2024-08-30 | 73,600.00 | 74,800.00 | 73,400.00 | 73,900.00 | 64,520.38 | 3,675,800 |
| 2024-08-29 | 73,700.00 | 74,000.00 | 73,400.00 | 73,500.00 | 64,171.15 | 2,042,980 |
| 2024-08-28 | 73,600.00 | 74,000.00 | 73,200.00 | 73,900.00 | 64,520.38 | 3,352,840 |
| 2024-08-27 | 73,400.00 | 73,800.00 | 72,600.00 | 73,500.00 | 64,171.15 | 4,265,844 |
| 2024-08-26 | 74,900.00 | 75,000.00 | 73,300.00 | 73,400.00 | 64,083.84 | 6,324,827 |
| 2024-08-23 | 74,900.00 | 75,600.00 | 74,400.00 | 74,900.00 | 65,393.45 | 3,307,633 |
| 2024-08-22 | 76,000.00 | 76,000.00 | 73,600.00 | 74,200.00 | 64,782.30 | 6,025,954 |
| 2024-08-21 | 75,200.00 | 76,100.00 | 75,100.00 | 75,300.00 | 65,742.68 | 3,991,045 |
| 2024-08-20 | 76,000.00 | 76,200.00 | 75,300.00 | 75,600.00 | 66,004.61 | 4,177,349 |
| 2024-08-19 | 74,000.00 | 76,000.00 | 73,800.00 | 76,000.00 | 66,353.84 | 7,917,931 |
| 2024-08-16 | 74,000.00 | 74,100.00 | 73,200.00 | 73,800.00 | 64,433.07 | 7,392,917 |
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.