Dat Phuong Group JSC (HOSE:DPG)
Vietnam · Delayed Price · Currency is VND 35,600
-1,600 (-4.30%)
At close: Jul 3, 2026
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 37,650.00 | 37,750.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.11% | 404,573 |
| Jul 1, 2026 | 37,600.00 | 38,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | -0.26% | 413,587 |
| Jun 30, 2026 | 38,000.00 | 38,450.00 | 37,550.00 | 38,100.00 | 38,100.00 | - | 325,145 |
| Jun 29, 2026 | 37,350.00 | 38,200.00 | 37,250.00 | 38,100.00 | 38,100.00 | 2.42% | 339,425 |
| Jun 26, 2026 | 38,250.00 | 38,250.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.75% | 344,278 |
| Jun 25, 2026 | 38,600.00 | 38,600.00 | 38,000.00 | 38,250.00 | 38,250.00 | -0.91% | 175,910 |
| Jun 24, 2026 | 38,600.00 | 39,200.00 | 37,950.00 | 38,600.00 | 38,600.00 | - | 376,109 |
| Jun 23, 2026 | 39,150.00 | 39,300.00 | 38,600.00 | 38,600.00 | 38,600.00 | -2.28% | 268,851 |
| Jun 22, 2026 | 39,300.00 | 39,600.00 | 38,750.00 | 39,500.00 | 39,500.00 | -0.25% | 366,281 |
| Jun 19, 2026 | 39,900.00 | 40,350.00 | 39,550.00 | 39,600.00 | 39,600.00 | -1.98% | 374,693 |
| Jun 18, 2026 | 40,600.00 | 40,600.00 | 39,800.00 | 40,400.00 | 40,400.00 | -0.49% | 314,606 |
| Jun 17, 2026 | 40,550.00 | 41,000.00 | 39,850.00 | 40,600.00 | 40,600.00 | - | 456,089 |
| Jun 16, 2026 | 39,550.00 | 40,650.00 | 39,500.00 | 40,600.00 | 40,600.00 | 2.53% | 417,482 |
| Jun 15, 2026 | 39,600.00 | 39,700.00 | 39,300.00 | 39,600.00 | 39,600.00 | 0.38% | 189,056 |
| Jun 12, 2026 | 39,150.00 | 39,550.00 | 39,150.00 | 39,450.00 | 39,450.00 | - | 167,483 |
| Jun 11, 2026 | 39,350.00 | 39,650.00 | 39,000.00 | 39,450.00 | 39,450.00 | 0.25% | 175,787 |
| Jun 10, 2026 | 39,350.00 | 39,950.00 | 39,200.00 | 39,950.00 | 39,350.00 | 1.65% | 299,477 |
| Jun 9, 2026 | 39,500.00 | 39,900.00 | 39,200.00 | 39,300.00 | 38,709.76 | -1.63% | 194,936 |
| Jun 8, 2026 | 39,850.00 | 39,950.00 | 39,300.00 | 39,950.00 | 39,350.00 | -1.48% | 303,881 |
| Jun 5, 2026 | 40,650.00 | 40,650.00 | 40,100.00 | 40,550.00 | 39,940.99 | -0.49% | 152,652 |
| Jun 4, 2026 | 40,800.00 | 40,800.00 | 40,200.00 | 40,750.00 | 40,137.98 | -0.49% | 200,300 |
| Jun 3, 2026 | 40,000.00 | 40,950.00 | 39,500.00 | 40,950.00 | 40,334.98 | 1.49% | 255,414 |
| Jun 2, 2026 | 40,650.00 | 40,650.00 | 39,100.00 | 40,350.00 | 39,743.99 | -0.74% | 458,532 |
| Jun 1, 2026 | 40,450.00 | 40,750.00 | 40,350.00 | 40,650.00 | 40,039.49 | 0.49% | 132,045 |
| May 29, 2026 | 40,350.00 | 40,450.00 | 40,000.00 | 40,450.00 | 39,842.49 | -0.12% | 215,977 |
| May 28, 2026 | 40,500.00 | 40,650.00 | 40,000.00 | 40,500.00 | 39,891.74 | -0.49% | 292,610 |
| May 27, 2026 | 40,950.00 | 40,950.00 | 40,450.00 | 40,700.00 | 40,088.74 | -0.61% | 225,656 |
| May 26, 2026 | 40,700.00 | 41,200.00 | 40,250.00 | 40,950.00 | 40,334.98 | 0.86% | 321,621 |
| May 25, 2026 | 40,050.00 | 40,600.00 | 40,000.00 | 40,600.00 | 39,990.24 | -0.12% | 254,891 |
| May 22, 2026 | 40,600.00 | 40,650.00 | 39,750.00 | 40,650.00 | 40,039.49 | -0.61% | 325,952 |
| May 21, 2026 | 40,050.00 | 40,900.00 | 39,400.00 | 40,900.00 | 40,285.73 | 3.54% | 348,129 |
| May 20, 2026 | 40,300.00 | 40,500.00 | 38,500.00 | 39,500.00 | 38,906.76 | -2.47% | 696,848 |
| May 19, 2026 | 41,400.00 | 41,450.00 | 40,450.00 | 40,500.00 | 39,891.74 | -2.17% | 418,320 |
| May 18, 2026 | 40,150.00 | 41,400.00 | 39,250.00 | 41,400.00 | 40,778.22 | 3.24% | 830,727 |
| May 15, 2026 | 40,800.00 | 41,400.00 | 40,000.00 | 40,100.00 | 39,497.75 | -1.35% | 668,642 |
| May 14, 2026 | 40,900.00 | 41,250.00 | 40,600.00 | 40,650.00 | 40,039.49 | -0.85% | 644,977 |
| May 13, 2026 | 41,150.00 | 41,400.00 | 40,650.00 | 41,000.00 | 40,384.23 | -0.24% | 518,503 |
| May 12, 2026 | 41,700.00 | 42,300.00 | 41,100.00 | 41,100.00 | 40,482.73 | -1.44% | 737,377 |
| May 11, 2026 | 43,000.00 | 43,000.00 | 41,500.00 | 41,700.00 | 41,073.72 | -3.02% | 1,078,526 |
| May 8, 2026 | 42,600.00 | 43,000.00 | 41,000.00 | 43,000.00 | 42,354.19 | - | 1,463,283 |
| May 7, 2026 | 45,000.00 | 45,450.00 | 43,000.00 | 43,000.00 | 42,354.19 | -3.26% | 1,555,956 |
| May 6, 2026 | 44,200.00 | 44,800.00 | 43,800.00 | 44,450.00 | 43,782.42 | 0.79% | 708,948 |
| May 5, 2026 | 44,500.00 | 44,750.00 | 43,850.00 | 44,100.00 | 43,437.67 | -1.34% | 459,562 |
| May 4, 2026 | 44,500.00 | 45,000.00 | 43,750.00 | 44,700.00 | 44,028.66 | -0.11% | 671,661 |
| Apr 29, 2026 | 44,150.00 | 45,800.00 | 44,150.00 | 44,750.00 | 44,077.91 | 0.45% | 975,108 |
| Apr 28, 2026 | 44,600.00 | 44,950.00 | 43,750.00 | 44,550.00 | 43,880.91 | 0.68% | 758,116 |
| Apr 24, 2026 | 42,400.00 | 44,450.00 | 41,550.00 | 44,250.00 | 43,585.42 | 5.11% | 2,122,316 |
| Apr 23, 2026 | 41,650.00 | 42,400.00 | 41,050.00 | 42,100.00 | 41,467.71 | -0.71% | 928,630 |
| Apr 22, 2026 | 42,350.00 | 42,500.00 | 41,550.00 | 42,400.00 | 41,763.20 | -0.24% | 584,129 |
| Apr 21, 2026 | 43,250.00 | 43,450.00 | 42,300.00 | 42,500.00 | 41,861.70 | -0.93% | 551,414 |