Dat Phuong Group JSC (HOSE:DPG)
Vietnam · Delayed Price · Currency is VND 45,600
+800 (1.79%)
At close: Sep 19, 2025
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 51,200.00 | 51,500.00 | 47,900.00 | 48,500.00 | 48,500.00 | -5.83% | 4,300,144 |
| Aug 19, 2025 | 48,600.00 | 51,500.00 | 47,800.00 | 51,500.00 | 51,500.00 | 6.96% | 7,644,344 |
| Aug 18, 2025 | 46,750.00 | 48,550.00 | 45,700.00 | 48,150.00 | 48,150.00 | 2.99% | 3,729,251 |
| Aug 15, 2025 | 49,000.00 | 49,400.00 | 46,400.00 | 46,750.00 | 46,750.00 | -3.81% | 4,513,747 |
| Aug 14, 2025 | 50,300.00 | 50,300.00 | 48,000.00 | 48,600.00 | 48,600.00 | -0.61% | 3,135,950 |
| Aug 13, 2025 | 48,100.00 | 49,900.00 | 48,100.00 | 48,900.00 | 48,900.00 | 2.30% | 5,474,794 |
| Aug 12, 2025 | 46,000.00 | 48,500.00 | 46,000.00 | 47,800.00 | 47,800.00 | 4.37% | 5,776,572 |
| Aug 11, 2025 | 45,800.00 | 47,400.00 | 45,700.00 | 45,800.00 | 45,800.00 | - | 3,940,282 |
| Aug 8, 2025 | 47,000.00 | 47,000.00 | 44,650.00 | 45,800.00 | 45,800.00 | -2.24% | 3,476,421 |
| Aug 7, 2025 | 46,900.00 | 47,750.00 | 46,450.00 | 46,850.00 | 46,850.00 | 0.75% | 2,368,274 |
| Aug 6, 2025 | 46,000.00 | 46,500.00 | 45,150.00 | 46,500.00 | 46,500.00 | 3.33% | 1,981,272 |
| Aug 5, 2025 | 46,100.00 | 47,150.00 | 43,500.00 | 45,000.00 | 45,000.00 | -1.32% | 4,012,558 |
| Aug 4, 2025 | 44,300.00 | 45,700.00 | 43,500.00 | 45,600.00 | 45,600.00 | 3.17% | 2,343,762 |
| Aug 1, 2025 | 43,600.00 | 45,700.00 | 43,600.00 | 44,200.00 | 44,200.00 | 1.49% | 2,760,773 |
| Jul 31, 2025 | 45,000.00 | 45,200.00 | 43,000.00 | 43,550.00 | 43,550.00 | -1.69% | 2,625,918 |
| Jul 30, 2025 | 45,150.00 | 45,150.00 | 43,450.00 | 44,300.00 | 44,300.00 | -1.88% | 2,573,804 |
| Jul 29, 2025 | 48,500.00 | 48,600.00 | 45,150.00 | 45,150.00 | 45,150.00 | -6.91% | 6,157,527 |
| Jul 28, 2025 | 47,700.00 | 49,500.00 | 47,700.00 | 48,500.00 | 48,500.00 | 2.21% | 3,540,456 |
| Jul 25, 2025 | 48,500.00 | 48,500.00 | 47,200.00 | 47,450.00 | 47,450.00 | -1.35% | 2,698,130 |
| Jul 24, 2025 | 48,900.00 | 49,800.00 | 47,650.00 | 48,100.00 | 48,100.00 | 0.52% | 2,503,653 |
| Jul 23, 2025 | 44,750.00 | 47,850.00 | 44,100.00 | 47,850.00 | 47,850.00 | 6.93% | 6,505,483 |
| Jul 22, 2025 | 44,300.00 | 44,950.00 | 43,800.00 | 44,750.00 | 44,750.00 | -1.10% | 3,704,597 |
| Jul 21, 2025 | 46,500.00 | 46,650.00 | 45,200.00 | 45,250.00 | 45,250.00 | -2.69% | 2,394,438 |
| Jul 18, 2025 | 46,200.00 | 47,500.00 | 45,800.00 | 46,500.00 | 46,500.00 | 2.88% | 2,185,260 |
| Jul 17, 2025 | 43,050.00 | 45,600.00 | 43,050.00 | 45,200.00 | 45,200.00 | 5.24% | 4,178,622 |
| Jul 16, 2025 | 42,800.00 | 43,800.00 | 42,650.00 | 42,950.00 | 42,950.00 | 0.35% | 1,369,802 |
| Jul 15, 2025 | 44,000.00 | 44,150.00 | 42,800.00 | 42,800.00 | 42,800.00 | -2.28% | 1,199,655 |
| Jul 14, 2025 | 43,000.00 | 44,100.00 | 41,850.00 | 43,800.00 | 43,800.00 | 1.51% | 2,527,013 |
| Jul 11, 2025 | 44,550.00 | 44,600.00 | 43,000.00 | 43,150.00 | 43,150.00 | -3.25% | 2,907,947 |
| Jul 10, 2025 | 45,000.00 | 45,600.00 | 44,550.00 | 44,600.00 | 44,600.00 | -0.78% | 1,129,328 |