Dat Phuong Group JSC (HOSE:DPG)
Vietnam · Delayed Price · Currency is VND 40,650
-250 (-0.61%)
At close: May 22, 2026
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 40,600.00 | 40,650.00 | 39,750.00 | 40,650.00 | 40,650.00 | -0.61% | 325,952 |
| May 21, 2026 | 40,050.00 | 40,900.00 | 39,400.00 | 40,900.00 | 40,900.00 | 3.54% | 348,129 |
| May 20, 2026 | 40,300.00 | 40,500.00 | 38,500.00 | 39,500.00 | 39,500.00 | -2.47% | 696,848 |
| May 19, 2026 | 41,400.00 | 41,450.00 | 40,450.00 | 40,500.00 | 40,500.00 | -2.17% | 418,320 |
| May 18, 2026 | 40,150.00 | 41,400.00 | 39,250.00 | 41,400.00 | 41,400.00 | 3.24% | 830,727 |
| May 15, 2026 | 40,800.00 | 41,400.00 | 40,000.00 | 40,100.00 | 40,100.00 | -1.35% | 668,642 |
| May 14, 2026 | 40,900.00 | 41,250.00 | 40,600.00 | 40,650.00 | 40,650.00 | -0.85% | 644,977 |
| May 13, 2026 | 41,150.00 | 41,400.00 | 40,650.00 | 41,000.00 | 41,000.00 | -0.24% | 518,503 |
| May 12, 2026 | 41,700.00 | 42,300.00 | 41,100.00 | 41,100.00 | 41,100.00 | -1.44% | 737,377 |
| May 11, 2026 | 43,000.00 | 43,000.00 | 41,500.00 | 41,700.00 | 41,700.00 | -3.02% | 1,078,526 |
| May 8, 2026 | 42,600.00 | 43,000.00 | 41,000.00 | 43,000.00 | 43,000.00 | - | 1,463,283 |
| May 7, 2026 | 45,000.00 | 45,450.00 | 43,000.00 | 43,000.00 | 43,000.00 | -3.26% | 1,555,956 |
| May 6, 2026 | 44,200.00 | 44,800.00 | 43,800.00 | 44,450.00 | 44,450.00 | 0.79% | 708,948 |
| May 5, 2026 | 44,500.00 | 44,750.00 | 43,850.00 | 44,100.00 | 44,100.00 | -1.34% | 459,562 |
| May 4, 2026 | 44,500.00 | 45,000.00 | 43,750.00 | 44,700.00 | 44,700.00 | -0.11% | 671,661 |
| Apr 29, 2026 | 44,150.00 | 45,800.00 | 44,150.00 | 44,750.00 | 44,750.00 | 0.45% | 975,108 |
| Apr 28, 2026 | 44,600.00 | 44,950.00 | 43,750.00 | 44,550.00 | 44,550.00 | 0.68% | 758,116 |
| Apr 24, 2026 | 42,400.00 | 44,450.00 | 41,550.00 | 44,250.00 | 44,250.00 | 5.11% | 2,122,316 |
| Apr 23, 2026 | 41,650.00 | 42,400.00 | 41,050.00 | 42,100.00 | 42,100.00 | -0.71% | 928,630 |
| Apr 22, 2026 | 42,350.00 | 42,500.00 | 41,550.00 | 42,400.00 | 42,400.00 | -0.24% | 584,129 |
| Apr 21, 2026 | 43,250.00 | 43,450.00 | 42,300.00 | 42,500.00 | 42,500.00 | -0.93% | 551,414 |
| Apr 20, 2026 | 42,500.00 | 42,900.00 | 42,050.00 | 42,900.00 | 42,900.00 | 1.42% | 299,352 |
| Apr 17, 2026 | 42,700.00 | 42,700.00 | 42,100.00 | 42,300.00 | 42,300.00 | -0.24% | 370,999 |
| Apr 16, 2026 | 43,200.00 | 43,200.00 | 42,050.00 | 42,400.00 | 42,400.00 | -1.40% | 672,173 |
| Apr 15, 2026 | 44,100.00 | 44,100.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.27% | 644,402 |
| Apr 14, 2026 | 44,100.00 | 44,600.00 | 43,600.00 | 44,000.00 | 44,000.00 | -0.45% | 554,000 |
| Apr 13, 2026 | 42,150.00 | 44,700.00 | 42,100.00 | 44,200.00 | 44,200.00 | 3.39% | 1,202,289 |
| Apr 10, 2026 | 43,700.00 | 43,800.00 | 42,700.00 | 42,750.00 | 42,750.00 | -1.27% | 500,282 |
| Apr 9, 2026 | 42,700.00 | 43,600.00 | 42,300.00 | 43,300.00 | 43,300.00 | 1.29% | 810,025 |
| Apr 8, 2026 | 42,200.00 | 43,000.00 | 41,600.00 | 42,750.00 | 42,750.00 | 1.79% | 821,077 |
| Apr 7, 2026 | 40,750.00 | 42,000.00 | 39,650.00 | 42,000.00 | 42,000.00 | 3.45% | 601,962 |
| Apr 6, 2026 | 41,200.00 | 41,300.00 | 40,300.00 | 40,600.00 | 40,600.00 | -1.58% | 334,584 |
| Apr 3, 2026 | 41,700.00 | 41,850.00 | 40,750.00 | 41,250.00 | 41,250.00 | -1.67% | 398,118 |
| Apr 2, 2026 | 41,950.00 | 41,950.00 | 40,700.00 | 41,950.00 | 41,950.00 | -0.47% | 454,397 |
| Apr 1, 2026 | 42,850.00 | 42,850.00 | 41,700.00 | 42,150.00 | 42,150.00 | -0.12% | 514,032 |
| Mar 31, 2026 | 40,600.00 | 42,250.00 | 40,400.00 | 42,200.00 | 42,200.00 | 4.58% | 1,094,766 |
| Mar 30, 2026 | 40,450.00 | 40,900.00 | 40,250.00 | 40,350.00 | 40,350.00 | -2.42% | 339,184 |
| Mar 27, 2026 | 40,500.00 | 41,600.00 | 40,150.00 | 41,350.00 | 41,350.00 | 1.60% | 490,014 |
| Mar 26, 2026 | 41,000.00 | 41,000.00 | 39,700.00 | 40,700.00 | 40,700.00 | -0.37% | 423,832 |
| Mar 25, 2026 | 40,200.00 | 40,950.00 | 39,600.00 | 40,850.00 | 40,850.00 | 2.64% | 866,317 |
| Mar 24, 2026 | 39,600.00 | 40,500.00 | 39,000.00 | 39,800.00 | 39,800.00 | 2.05% | 347,645 |
| Mar 23, 2026 | 40,150.00 | 40,300.00 | 38,500.00 | 39,000.00 | 39,000.00 | -4.53% | 526,327 |
| Mar 20, 2026 | 41,400.00 | 41,700.00 | 40,600.00 | 40,850.00 | 40,850.00 | -1.80% | 298,081 |
| Mar 19, 2026 | 40,900.00 | 41,800.00 | 40,200.00 | 41,600.00 | 41,600.00 | 0.48% | 384,125 |
| Mar 18, 2026 | 41,200.00 | 41,600.00 | 40,350.00 | 41,400.00 | 41,400.00 | -1.08% | 558,251 |
| Mar 17, 2026 | 41,900.00 | 41,900.00 | 41,000.00 | 41,850.00 | 41,850.00 | -0.36% | 318,180 |
| Mar 16, 2026 | 40,800.00 | 42,000.00 | 40,300.00 | 42,000.00 | 42,000.00 | 2.82% | 584,509 |
| Mar 13, 2026 | 40,900.00 | 41,950.00 | 40,100.00 | 40,850.00 | 40,850.00 | -0.37% | 735,143 |
| Mar 12, 2026 | 41,950.00 | 42,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | -1.91% | 433,584 |
| Mar 11, 2026 | 40,950.00 | 42,300.00 | 40,600.00 | 41,800.00 | 41,800.00 | 2.08% | 360,733 |