Dat Phuong Group JSC (HOSE:DPG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
42,250
-100 (-0.24%)
At close: Aug 25, 2025

Dat Phuong Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202542,250.0044,000.0041,900.0044,000.0044,000.004.14%1,381,172
Aug 25, 202543,600.0043,850.0042,250.0042,250.0042,250.00-0.24%2,467,359
Aug 22, 202544,000.0045,000.0042,350.0042,350.0042,350.00-6.92%6,033,929
Aug 21, 202548,500.0048,900.0045,500.0045,500.0045,500.00-6.19%5,510,246
Aug 20, 202551,200.0051,500.0047,900.0048,500.0048,500.00-5.83%4,300,144
Aug 19, 202548,600.0051,500.0047,800.0051,500.0051,500.006.96%7,644,344
Aug 18, 202546,750.0048,550.0045,700.0048,150.0048,150.002.99%3,729,251
Aug 15, 202549,000.0049,400.0046,400.0046,750.0046,750.00-3.81%4,513,747
Aug 14, 202550,300.0050,300.0048,000.0048,600.0048,600.00-0.61%3,135,950
Aug 13, 202548,100.0049,900.0048,100.0048,900.0048,900.002.30%5,474,794
Aug 12, 202546,000.0048,500.0046,000.0047,800.0047,800.004.37%5,776,572
Aug 11, 202545,800.0047,400.0045,700.0045,800.0045,800.00-3,940,282
Aug 8, 202547,000.0047,000.0044,650.0045,800.0045,800.00-2.24%3,476,421
Aug 7, 202546,900.0047,750.0046,450.0046,850.0046,850.000.75%2,368,274
Aug 6, 202546,000.0046,500.0045,150.0046,500.0046,500.003.33%1,981,272
Aug 5, 202546,100.0047,150.0043,500.0045,000.0045,000.00-1.32%4,012,558
Aug 4, 202544,300.0045,700.0043,500.0045,600.0045,600.003.17%2,343,762
Aug 1, 202543,600.0045,700.0043,600.0044,200.0044,200.001.49%2,760,773
Jul 31, 202545,000.0045,200.0043,000.0043,550.0043,550.00-1.69%2,625,918
Jul 30, 202545,150.0045,150.0043,450.0044,300.0044,300.00-1.88%2,573,804
Jul 29, 202548,500.0048,600.0045,150.0045,150.0045,150.00-6.91%6,157,527
Jul 28, 202547,700.0049,500.0047,700.0048,500.0048,500.002.21%3,540,456
Jul 25, 202548,500.0048,500.0047,200.0047,450.0047,450.00-1.35%2,698,130
Jul 24, 202548,900.0049,800.0047,650.0048,100.0048,100.000.52%2,503,653
Jul 23, 202544,750.0047,850.0044,100.0047,850.0047,850.006.93%6,505,483
Jul 22, 202544,300.0044,950.0043,800.0044,750.0044,750.00-1.10%3,704,597
Jul 21, 202546,500.0046,650.0045,200.0045,250.0045,250.00-2.69%2,394,438
Jul 18, 202546,200.0047,500.0045,800.0046,500.0046,500.002.88%2,185,260
Jul 17, 202543,050.0045,600.0043,050.0045,200.0045,200.005.24%4,178,622
Jul 16, 202542,800.0043,800.0042,650.0042,950.0042,950.000.35%1,369,802
Jul 15, 202544,000.0044,150.0042,800.0042,800.0042,800.00-2.28%1,199,655
Jul 14, 202543,000.0044,100.0041,850.0043,800.0043,800.001.51%2,527,013
Jul 11, 202544,550.0044,600.0043,000.0043,150.0043,150.00-3.25%2,907,947
Jul 10, 202545,000.0045,600.0044,550.0044,600.0044,600.00-0.78%1,129,328
Jul 9, 202545,150.0045,300.0044,800.0044,950.0044,950.000.33%1,422,434
Jul 8, 202544,550.0045,800.0044,350.0044,800.0044,800.000.22%1,574,600
Jul 7, 202545,000.0045,350.0044,200.0044,700.0044,700.001.13%1,846,810
Jul 4, 202543,500.0044,950.0043,500.0044,200.0044,200.002.08%1,670,549
Jul 3, 202543,300.0044,750.0043,050.0043,300.0043,300.00-1,184,255
Jul 2, 202543,200.0044,000.0043,050.0043,300.0043,300.000.23%868,342
Jul 1, 202543,800.0043,900.0043,000.0043,200.0043,200.00-0.46%795,260
Jun 30, 202543,150.0044,000.0043,100.0043,400.0043,400.000.58%739,174
Jun 27, 202544,300.0044,300.0043,150.0043,150.0043,150.00-1.93%876,510
Jun 26, 202543,100.0044,800.0042,900.0044,000.0044,000.001.85%1,028,237
Jun 25, 202544,100.0044,850.0043,200.0043,200.0043,200.00-2.15%1,630,330
Jun 24, 202545,600.0045,600.0044,150.0044,150.0044,150.00-2.43%1,561,995
Jun 23, 202545,100.0045,900.0045,100.0045,250.0045,250.00-1.63%974,798
Jun 20, 202546,150.0046,800.0045,200.0046,000.0046,000.00-1,024,133
Jun 19, 202545,700.0046,200.0044,750.0046,000.0046,000.00-0.86%1,432,686
Jun 18, 202545,900.0047,700.0045,900.0046,400.0046,400.002.77%1,774,386