Dat Phuong Group JSC (HOSE:DPG)
Vietnam · Delayed Price · Currency is VND 43,800
-950 (-2.12%)
At close: Oct 31, 2025
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44,700.00 | 44,700.00 | 43,800.00 | 43,800.00 | 43,800.00 | -2.12% | 573,037 |
| Oct 30, 2025 | 44,400.00 | 44,900.00 | 44,150.00 | 44,750.00 | 44,750.00 | 1.59% | 664,496 |
| Oct 29, 2025 | 43,700.00 | 44,500.00 | 43,600.00 | 44,050.00 | 44,050.00 | 1.73% | 612,825 |
| Oct 28, 2025 | 42,300.00 | 43,500.00 | 42,100.00 | 43,300.00 | 43,300.00 | 1.88% | 919,073 |
| Oct 27, 2025 | 44,300.00 | 44,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | -3.74% | 959,070 |
| Oct 24, 2025 | 44,200.00 | 44,600.00 | 43,400.00 | 44,150.00 | 44,150.00 | -1.01% | 844,806 |
| Oct 23, 2025 | 44,400.00 | 45,300.00 | 44,100.00 | 44,600.00 | 44,600.00 | 0.22% | 940,532 |
| Oct 22, 2025 | 44,000.00 | 44,500.00 | 43,250.00 | 44,500.00 | 44,500.00 | 2.30% | 1,166,714 |
| Oct 21, 2025 | 43,600.00 | 44,500.00 | 43,000.00 | 43,500.00 | 43,500.00 | -2.58% | 3,437,474 |
| Oct 20, 2025 | 47,550.00 | 48,000.00 | 44,650.00 | 44,650.00 | 44,650.00 | -6.98% | 2,854,083 |
| Oct 17, 2025 | 49,350.00 | 50,400.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.64% | 2,585,008 |
| Oct 16, 2025 | 49,300.00 | 50,400.00 | 48,450.00 | 49,300.00 | 49,300.00 | 1.86% | 2,907,158 |
| Oct 15, 2025 | 48,200.00 | 48,450.00 | 46,950.00 | 48,400.00 | 48,400.00 | 1.26% | 2,036,992 |
| Oct 14, 2025 | 49,400.00 | 49,400.00 | 47,800.00 | 47,800.00 | 47,800.00 | -1.95% | 2,679,504 |
| Oct 13, 2025 | 46,950.00 | 49,250.00 | 46,850.00 | 48,750.00 | 48,750.00 | 2.63% | 3,366,426 |
| Oct 10, 2025 | 48,300.00 | 48,800.00 | 47,000.00 | 47,500.00 | 47,500.00 | -1.04% | 2,334,275 |
| Oct 9, 2025 | 48,000.00 | 49,000.00 | 47,650.00 | 48,000.00 | 48,000.00 | 0.73% | 2,729,257 |
| Oct 8, 2025 | 45,950.00 | 47,800.00 | 45,700.00 | 47,650.00 | 47,650.00 | 4.27% | 3,872,121 |
| Oct 7, 2025 | 46,900.00 | 47,400.00 | 45,700.00 | 45,700.00 | 45,700.00 | -2.56% | 1,380,316 |
| Oct 6, 2025 | 45,000.00 | 46,900.00 | 45,000.00 | 46,900.00 | 46,900.00 | 4.57% | 1,510,575 |
| Oct 3, 2025 | 44,300.00 | 45,700.00 | 44,300.00 | 44,850.00 | 44,850.00 | 0.34% | 1,122,906 |
| Oct 2, 2025 | 45,550.00 | 46,600.00 | 44,200.00 | 44,700.00 | 44,700.00 | -1.87% | 1,302,883 |
| Oct 1, 2025 | 45,500.00 | 45,850.00 | 45,200.00 | 45,550.00 | 45,550.00 | 0.11% | 558,756 |
| Sep 30, 2025 | 45,600.00 | 46,050.00 | 44,100.00 | 45,500.00 | 45,500.00 | - | 1,469,311 |
| Sep 29, 2025 | 45,800.00 | 47,150.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.09% | 1,347,397 |
| Sep 26, 2025 | 47,300.00 | 47,300.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.75% | 1,658,330 |
| Sep 25, 2025 | 46,350.00 | 48,200.00 | 46,350.00 | 47,300.00 | 47,300.00 | 2.05% | 3,193,649 |
| Sep 24, 2025 | 45,700.00 | 46,750.00 | 45,500.00 | 46,350.00 | 46,350.00 | 1.87% | 1,993,334 |
| Sep 23, 2025 | 45,400.00 | 45,850.00 | 44,650.00 | 45,500.00 | 45,500.00 | 1.45% | 944,310 |
| Sep 22, 2025 | 46,000.00 | 46,300.00 | 44,000.00 | 44,850.00 | 44,850.00 | -1.64% | 1,415,363 |
| Sep 19, 2025 | 45,300.00 | 46,050.00 | 44,800.00 | 45,600.00 | 45,600.00 | 1.79% | 1,566,096 |
| Sep 18, 2025 | 44,800.00 | 45,400.00 | 44,000.00 | 44,800.00 | 44,800.00 | - | 1,013,766 |
| Sep 17, 2025 | 45,450.00 | 46,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | -1.75% | 1,295,316 |
| Sep 16, 2025 | 47,500.00 | 47,500.00 | 45,400.00 | 45,600.00 | 45,600.00 | -2.88% | 2,101,431 |
| Sep 15, 2025 | 44,250.00 | 47,100.00 | 44,100.00 | 46,950.00 | 46,950.00 | 6.10% | 3,721,497 |
| Sep 12, 2025 | 44,450.00 | 45,150.00 | 44,000.00 | 44,250.00 | 44,250.00 | 0.68% | 1,019,092 |
| Sep 11, 2025 | 42,750.00 | 44,000.00 | 42,000.00 | 43,950.00 | 43,950.00 | 2.33% | 1,965,803 |
| Sep 10, 2025 | 43,000.00 | 43,300.00 | 42,700.00 | 42,950.00 | 42,950.00 | 0.35% | 1,007,608 |
| Sep 9, 2025 | 42,400.00 | 43,000.00 | 41,900.00 | 42,800.00 | 42,800.00 | 1.78% | 1,447,682 |
| Sep 8, 2025 | 43,450.00 | 43,500.00 | 42,000.00 | 42,050.00 | 42,050.00 | -4.43% | 2,638,553 |
| Sep 5, 2025 | 45,200.00 | 45,350.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.11% | 2,921,028 |
| Sep 4, 2025 | 45,400.00 | 46,000.00 | 44,800.00 | 44,950.00 | 44,950.00 | -0.11% | 1,816,311 |
| Sep 3, 2025 | 44,100.00 | 45,700.00 | 44,100.00 | 45,000.00 | 45,000.00 | 2.16% | 1,436,940 |
| Aug 29, 2025 | 44,000.00 | 45,600.00 | 43,650.00 | 44,050.00 | 44,050.00 | 1.61% | 2,421,641 |
| Aug 28, 2025 | 43,500.00 | 44,000.00 | 43,150.00 | 43,350.00 | 43,350.00 | -0.34% | 1,404,738 |
| Aug 27, 2025 | 44,450.00 | 45,200.00 | 43,500.00 | 43,500.00 | 43,500.00 | -1.14% | 2,410,805 |
| Aug 26, 2025 | 42,250.00 | 44,000.00 | 41,900.00 | 44,000.00 | 44,000.00 | 4.14% | 1,381,172 |
| Aug 25, 2025 | 43,600.00 | 43,850.00 | 42,250.00 | 42,250.00 | 42,250.00 | -0.24% | 2,467,359 |
| Aug 22, 2025 | 44,000.00 | 45,000.00 | 42,350.00 | 42,350.00 | 42,350.00 | -6.92% | 6,033,929 |
| Aug 21, 2025 | 48,500.00 | 48,900.00 | 45,500.00 | 45,500.00 | 45,500.00 | -6.19% | 5,510,246 |