Dat Phuong Group JSC (HOSE:DPG)
Vietnam · Delayed Price · Currency is VND 43,100
-700 (-1.60%)
At close: Dec 5, 2025
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43,800.00 | 43,800.00 | 43,000.00 | 43,100.00 | 43,100.00 | -1.60% | 603,817 |
| Dec 4, 2025 | 43,600.00 | 44,000.00 | 43,350.00 | 43,800.00 | 43,800.00 | 1.04% | 472,590 |
| Dec 3, 2025 | 42,850.00 | 43,450.00 | 42,800.00 | 43,350.00 | 43,350.00 | 1.29% | 417,710 |
| Dec 2, 2025 | 43,050.00 | 43,200.00 | 42,300.00 | 42,800.00 | 42,800.00 | -0.93% | 650,957 |
| Dec 1, 2025 | 43,600.00 | 43,800.00 | 43,050.00 | 43,200.00 | 43,200.00 | -0.92% | 379,371 |
| Nov 28, 2025 | 44,200.00 | 44,200.00 | 43,400.00 | 43,600.00 | 43,600.00 | -1.36% | 637,014 |
| Nov 27, 2025 | 44,750.00 | 45,050.00 | 44,050.00 | 44,200.00 | 44,200.00 | -1.23% | 440,889 |
| Nov 26, 2025 | 44,100.00 | 44,850.00 | 44,100.00 | 44,750.00 | 44,750.00 | 1.59% | 409,254 |
| Nov 25, 2025 | 44,100.00 | 44,650.00 | 43,800.00 | 44,050.00 | 44,050.00 | 0.11% | 717,688 |
| Nov 24, 2025 | 44,550.00 | 45,100.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.12% | 393,922 |
| Nov 21, 2025 | 44,150.00 | 44,550.00 | 43,900.00 | 44,500.00 | 44,500.00 | 0.68% | 507,972 |
| Nov 20, 2025 | 44,800.00 | 45,000.00 | 44,050.00 | 44,200.00 | 44,200.00 | -1.34% | 484,004 |
| Nov 19, 2025 | 45,850.00 | 45,850.00 | 44,750.00 | 44,800.00 | 44,800.00 | -1.86% | 729,096 |
| Nov 18, 2025 | 45,200.00 | 45,950.00 | 45,000.00 | 45,650.00 | 45,650.00 | 1.56% | 1,170,035 |
| Nov 17, 2025 | 44,150.00 | 45,000.00 | 44,150.00 | 44,950.00 | 44,950.00 | 1.70% | 603,061 |
| Nov 14, 2025 | 44,000.00 | 44,550.00 | 43,850.00 | 44,200.00 | 44,200.00 | 1.49% | 701,171 |
| Nov 13, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 43,550.00 | 43,550.00 | -0.91% | 348,201 |
| Nov 12, 2025 | 42,800.00 | 44,100.00 | 42,800.00 | 43,950.00 | 43,950.00 | 2.93% | 609,517 |
| Nov 11, 2025 | 42,900.00 | 43,100.00 | 42,300.00 | 42,700.00 | 42,700.00 | - | 436,992 |
| Nov 10, 2025 | 42,500.00 | 43,350.00 | 42,100.00 | 42,700.00 | 42,700.00 | 0.35% | 464,064 |
| Nov 7, 2025 | 43,250.00 | 43,800.00 | 41,000.00 | 42,550.00 | 42,550.00 | -2.30% | 850,127 |
| Nov 6, 2025 | 43,350.00 | 43,950.00 | 43,200.00 | 43,550.00 | 43,550.00 | 0.23% | 451,094 |
| Nov 5, 2025 | 43,900.00 | 44,200.00 | 43,450.00 | 43,450.00 | 43,450.00 | -0.80% | 313,167 |
| Nov 4, 2025 | 42,050.00 | 44,150.00 | 41,900.00 | 43,800.00 | 43,800.00 | 3.79% | 1,054,898 |
| Nov 3, 2025 | 43,800.00 | 44,000.00 | 42,200.00 | 42,200.00 | 42,200.00 | -3.65% | 897,117 |
| 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 |