Vietnam Dairy Products JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 57,400.00 | 58,100.00 | 57,400.00 | 57,800.00 | 57,800.00 | 1,823,154 |
| 2026-10-15 | 57,500.00 | 57,700.00 | 57,000.00 | 57,200.00 | 57,200.00 | 1,988,733 |
| 2026-10-14 | 58,000.00 | 58,000.00 | 57,400.00 | 57,900.00 | 57,900.00 | 1,182,167 |
| 2026-10-13 | 58,100.00 | 58,100.00 | 57,500.00 | 58,000.00 | 58,000.00 | 1,660,137 |
| 2026-10-12 | 57,700.00 | 58,500.00 | 57,600.00 | 58,400.00 | 58,400.00 | 1,217,704 |
| 2026-10-09 | 57,800.00 | 58,300.00 | 57,600.00 | 57,700.00 | 57,700.00 | 1,359,671 |
| 2026-10-08 | 58,000.00 | 58,300.00 | 57,600.00 | 57,900.00 | 57,900.00 | 1,771,858 |
| 2026-10-07 | 58,300.00 | 58,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | 1,866,179 |
| 2026-10-06 | 57,400.00 | 58,400.00 | 57,200.00 | 58,400.00 | 58,400.00 | 3,296,069 |
| 2026-10-05 | 57,800.00 | 58,000.00 | 57,100.00 | 57,200.00 | 57,200.00 | 2,935,366 |
| 2026-10-02 | 59,000.00 | 59,000.00 | 57,300.00 | 57,300.00 | 57,300.00 | 3,991,836 |
| 2026-10-01 | 59,400.00 | 59,600.00 | 58,500.00 | 58,600.00 | 58,600.00 | 3,775,110 |
| 2026-09-30 | 60,800.00 | 60,800.00 | 59,400.00 | 59,400.00 | 59,400.00 | 2,179,169 |
| 2026-09-29 | 60,400.00 | 60,500.00 | 59,800.00 | 60,300.00 | 60,300.00 | 2,033,515 |
| 2026-09-28 | 59,700.00 | 60,400.00 | 59,100.00 | 60,300.00 | 60,300.00 | 1,729,134 |
| 2026-09-25 | 60,700.00 | 61,000.00 | 59,700.00 | 59,800.00 | 59,800.00 | 2,027,175 |
| 2026-09-24 | 60,500.00 | 61,000.00 | 60,300.00 | 60,600.00 | 60,600.00 | 1,388,654 |
| 2026-09-23 | 61,300.00 | 61,300.00 | 60,500.00 | 60,500.00 | 60,500.00 | 1,254,921 |
| 2026-09-22 | 60,400.00 | 61,300.00 | 60,300.00 | 61,200.00 | 61,200.00 | 1,779,186 |
| 2026-09-21 | 61,200.00 | 61,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 2,551,586 |
| 2026-09-18 | 60,400.00 | 61,200.00 | 60,300.00 | 61,200.00 | 61,200.00 | 4,872,065 |
| 2026-09-17 | 59,400.00 | 60,700.00 | 59,400.00 | 60,200.00 | 60,200.00 | 2,441,459 |
| 2026-09-16 | 59,800.00 | 60,300.00 | 59,600.00 | 59,600.00 | 59,600.00 | 1,741,482 |
| 2026-09-15 | 59,500.00 | 60,200.00 | 59,400.00 | 59,700.00 | 59,700.00 | 1,839,753 |
| 2026-09-14 | 59,700.00 | 60,100.00 | 58,600.00 | 59,300.00 | 59,300.00 | 3,864,591 |
| 2026-09-11 | 61,200.00 | 61,300.00 | 59,800.00 | 59,900.00 | 59,900.00 | 4,059,822 |
| 2026-09-10 | 61,300.00 | 61,900.00 | 61,100.00 | 61,600.00 | 61,600.00 | 1,894,319 |
| 2026-09-09 | 61,000.00 | 61,800.00 | 61,000.00 | 61,300.00 | 61,300.00 | 1,623,672 |
| 2026-09-08 | 60,700.00 | 61,100.00 | 60,400.00 | 61,000.00 | 61,000.00 | 2,051,734 |
| 2026-09-07 | 61,900.00 | 62,200.00 | 60,600.00 | 60,700.00 | 60,700.00 | 3,485,283 |
| 2026-09-04 | 61,400.00 | 62,100.00 | 61,200.00 | 61,900.00 | 61,900.00 | 5,578,867 |
| 2026-09-03 | 62,200.00 | 62,300.00 | 61,200.00 | 61,200.00 | 61,200.00 | 4,234,083 |
| 2026-08-28 | 62,900.00 | 63,000.00 | 62,300.00 | 62,300.00 | 62,300.00 | 2,390,538 |
| 2026-08-27 | 62,700.00 | 63,200.00 | 62,300.00 | 62,500.00 | 62,500.00 | 2,655,666 |
| 2026-08-26 | 62,700.00 | 63,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | 2,411,672 |
| 2026-08-25 | 63,100.00 | 63,800.00 | 62,500.00 | 62,600.00 | 62,600.00 | 3,350,705 |
| 2026-08-24 | 64,000.00 | 64,400.00 | 63,200.00 | 63,200.00 | 63,200.00 | 3,345,776 |
| 2026-08-21 | 64,100.00 | 64,100.00 | 63,400.00 | 63,800.00 | 63,800.00 | 3,589,081 |
| 2026-08-20 | 63,100.00 | 64,300.00 | 62,700.00 | 64,000.00 | 64,000.00 | 6,823,371 |
| 2026-08-19 | 61,900.00 | 63,200.00 | 61,600.00 | 63,100.00 | 63,100.00 | 4,675,947 |
| 2026-08-18 | 62,200.00 | 62,600.00 | 61,800.00 | 62,100.00 | 62,100.00 | 2,350,137 |
| 2026-08-17 | 61,700.00 | 63,000.00 | 61,700.00 | 62,200.00 | 62,200.00 | 2,973,716 |
| 2026-08-14 | 61,600.00 | 62,600.00 | 61,000.00 | 61,600.00 | 61,600.00 | 4,230,453 |
| 2026-08-13 | 61,800.00 | 63,000.00 | 61,500.00 | 61,600.00 | 61,600.00 | 4,265,810 |
| 2026-08-12 | 61,900.00 | 62,500.00 | 61,400.00 | 61,800.00 | 61,800.00 | 2,821,370 |
| 2026-08-11 | 62,500.00 | 63,300.00 | 61,800.00 | 62,000.00 | 62,000.00 | 4,486,430 |
| 2026-08-10 | 61,600.00 | 62,700.00 | 61,600.00 | 62,100.00 | 62,100.00 | 3,492,900 |
| 2026-08-07 | 59,000.00 | 63,100.00 | 59,000.00 | 62,000.00 | 62,000.00 | 13,762,368 |
| 2026-08-06 | 58,700.00 | 59,600.00 | 58,600.00 | 59,000.00 | 59,000.00 | 3,241,025 |
| 2026-08-05 | 59,400.00 | 60,100.00 | 58,600.00 | 58,600.00 | 58,600.00 | 5,798,419 |
| 2026-08-04 | 60,400.00 | 60,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | 5,540,657 |
| 2026-08-03 | 60,900.00 | 61,000.00 | 60,000.00 | 60,300.00 | 60,300.00 | 7,381,648 |
| 2026-07-31 | 61,200.00 | 61,300.00 | 60,100.00 | 60,900.00 | 60,900.00 | 4,486,012 |
| 2026-07-30 | 60,300.00 | 61,400.00 | 59,800.00 | 61,200.00 | 61,200.00 | 6,956,906 |
| 2026-07-29 | 59,900.00 | 61,000.00 | 59,400.00 | 60,000.00 | 60,000.00 | 6,214,020 |
| 2026-07-28 | 57,700.00 | 59,600.00 | 57,700.00 | 59,600.00 | 59,600.00 | 5,265,624 |
| 2026-07-27 | 59,200.00 | 59,800.00 | 57,900.00 | 57,900.00 | 57,900.00 | 3,682,208 |
| 2026-07-24 | 58,500.00 | 59,500.00 | 58,300.00 | 58,900.00 | 58,900.00 | 4,183,478 |
| 2026-07-23 | 59,100.00 | 59,100.00 | 56,900.00 | 57,800.00 | 57,800.00 | 4,834,328 |
| 2026-07-22 | 58,700.00 | 60,100.00 | 58,400.00 | 59,100.00 | 59,100.00 | 10,520,899 |
Page 1 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.