Vietnam Dairy Products JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	68,500.00	71,100.00	67,900.00	71,100.00	68,843.83	10,053,050
2026-01-28	67,700.00	69,500.00	67,200.00	67,700.00	65,551.72	11,424,220
2026-01-27	68,400.00	68,600.00	66,100.00	67,700.00	65,551.72	9,152,832
2026-01-26	67,400.00	69,300.00	67,400.00	68,900.00	66,713.64	8,877,470
2026-01-23	69,400.00	70,100.00	67,200.00	67,200.00	65,067.58	16,077,810
2026-01-22	71,100.00	72,800.00	70,000.00	70,900.00	68,650.17	8,068,160
2026-01-21	73,000.00	73,000.00	70,000.00	70,300.00	68,069.21	11,305,650
2026-01-20	71,500.00	75,500.00	71,100.00	73,400.00	71,070.84	21,613,381
2026-01-19	69,800.00	71,000.00	68,300.00	70,600.00	68,359.69	10,404,310
2026-01-16	71,100.00	73,000.00	69,100.00	69,600.00	67,391.42	13,596,580
2026-01-15	70,000.00	72,400.00	69,500.00	71,000.00	68,747.00	18,262,439
2026-01-14	63,600.00	67,700.00	63,400.00	67,700.00	65,551.72	25,075,430
2026-01-13	62,900.00	64,900.00	62,800.00	63,300.00	61,291.34	6,773,084
2026-01-12	61,100.00	62,700.00	61,100.00	62,700.00	60,710.38	4,154,396
2026-01-09	62,400.00	62,500.00	61,000.00	61,000.00	59,064.32	4,175,610
2026-01-08	61,100.00	63,400.00	61,100.00	62,200.00	60,226.24	5,647,246
2026-01-07	60,800.00	61,500.00	60,500.00	60,900.00	58,967.50	3,232,586
2026-01-06	60,500.00	60,900.00	60,300.00	60,800.00	58,870.67	2,968,032
2026-01-05	61,300.00	61,500.00	60,000.00	60,300.00	58,386.54	2,828,039
2025-12-31	61,900.00	62,000.00	61,200.00	61,200.00	59,257.98	1,911,265
2025-12-30	62,100.00	62,300.00	61,700.00	61,800.00	59,838.94	1,585,778
2025-12-29	61,500.00	62,200.00	61,400.00	62,100.00	60,129.42	1,948,595
2025-12-26	61,600.00	62,300.00	61,200.00	61,500.00	59,548.46	2,449,027
2025-12-25	61,600.00	62,300.00	61,300.00	61,300.00	59,354.80	2,367,500
2025-12-24	62,800.00	62,900.00	61,500.00	61,500.00	59,548.46	4,969,706
2025-12-23	63,500.00	64,100.00	62,300.00	62,600.00	60,613.55	4,698,246
2025-12-22	63,900.00	63,900.00	63,100.00	63,200.00	61,194.51	98,764,203
2025-12-19	63,700.00	64,000.00	63,000.00	64,000.00	61,969.13	3,053,388
2025-12-18	63,600.00	64,000.00	62,900.00	63,900.00	61,872.30	3,120,346
2025-12-17	64,100.00	64,100.00	62,900.00	62,900.00	60,904.03	2,459,070
2025-12-16	62,000.00	64,400.00	61,700.00	64,200.00	62,162.78	7,222,280
2025-12-15	60,300.00	62,600.00	60,300.00	62,000.00	60,032.59	4,298,916
2025-12-12	61,700.00	62,000.00	60,200.00	60,200.00	58,289.71	4,456,434
2025-12-11	63,000.00	63,500.00	61,500.00	61,500.00	59,548.46	4,914,755
2025-12-10	62,400.00	64,500.00	62,300.00	63,100.00	61,097.68	3,501,890
2025-12-09	63,500.00	64,100.00	62,500.00	62,500.00	60,516.72	5,397,946
2025-12-08	63,300.00	64,500.00	63,200.00	63,500.00	61,484.99	3,328,396
2025-12-05	63,600.00	64,500.00	63,400.00	63,400.00	61,388.16	3,643,904
2025-12-04	65,000.00	65,100.00	63,400.00	63,400.00	61,388.16	5,927,754
2025-12-03	65,100.00	65,200.00	64,000.00	64,600.00	62,550.09	5,457,207
2025-12-02	64,800.00	65,600.00	64,500.00	65,000.00	62,937.39	6,773,662
2025-12-01	64,300.00	65,900.00	64,300.00	64,900.00	62,840.57	9,124,595
2025-11-28	62,200.00	64,500.00	62,200.00	64,000.00	61,969.13	12,035,500
2025-11-27	63,000.00	63,400.00	62,000.00	62,000.00	60,032.59	4,017,559
2025-11-26	62,300.00	63,200.00	62,300.00	62,800.00	60,807.20	3,911,460
2025-11-25	63,000.00	63,200.00	61,900.00	61,900.00	59,935.76	4,916,206
2025-11-24	60,100.00	63,400.00	60,100.00	63,000.00	61,000.86	10,187,780
2025-11-21	60,300.00	60,700.00	59,700.00	59,900.00	57,999.23	4,198,226
2025-11-20	61,400.00	61,600.00	60,500.00	60,700.00	58,773.84	2,964,241
2025-11-19	60,700.00	61,900.00	60,500.00	60,900.00	58,967.50	4,463,797
2025-11-18	62,000.00	62,300.00	60,500.00	60,700.00	58,773.84	5,724,177
2025-11-17	62,900.00	63,300.00	61,800.00	62,100.00	60,129.42	4,211,610
2025-11-14	61,700.00	63,300.00	61,600.00	62,800.00	60,807.20	10,164,170
2025-11-13	59,800.00	62,000.00	59,700.00	61,800.00	59,838.94	9,756,979
2025-11-12	58,800.00	60,000.00	58,500.00	59,800.00	57,902.40	5,174,587
2025-11-11	57,000.00	59,000.00	57,000.00	58,900.00	57,030.96	5,158,812
2025-11-10	57,700.00	57,900.00	57,000.00	57,000.00	55,191.25	2,681,629
2025-11-07	57,600.00	58,400.00	57,500.00	57,600.00	55,772.21	3,256,879
2025-11-06	58,000.00	58,500.00	57,600.00	58,000.00	56,159.52	2,247,013
2025-11-05	57,300.00	58,500.00	57,100.00	58,000.00	56,159.52	3,837,352

← NewerPage 4 of 21 · 1,253 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.