Dat Phuong Group JSC (HOSE:DPG)
Vietnam · Delayed Price · Currency is VND 30,900
+1,450 (4.92%)
At close: Nov 3, 2026
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29,450.00 | 31,000.00 | 29,200.00 | 30,900.00 | 30,900.00 | 4.92% | 845,770 |
| Nov 2, 2026 | 28,400.00 | 29,850.00 | 27,750.00 | 29,450.00 | 29,450.00 | 2.08% | 790,722 |
| Oct 30, 2026 | 30,450.00 | 30,450.00 | 28,600.00 | 28,850.00 | 28,850.00 | -4.47% | 880,106 |
| Oct 29, 2026 | 30,950.00 | 31,000.00 | 29,650.00 | 30,200.00 | 30,200.00 | -2.42% | 684,923 |
| Oct 28, 2026 | 30,400.00 | 31,700.00 | 30,100.00 | 30,950.00 | 30,950.00 | 2.15% | 750,968 |
| Oct 27, 2026 | 30,050.00 | 30,900.00 | 30,050.00 | 30,300.00 | 30,300.00 | 0.83% | 700,860 |
| Oct 26, 2026 | 30,800.00 | 30,950.00 | 30,050.00 | 30,050.00 | 30,050.00 | -2.44% | 472,573 |
| Oct 23, 2026 | 30,300.00 | 31,000.00 | 29,900.00 | 30,800.00 | 30,800.00 | 1.32% | 1,059,250 |
| Oct 22, 2026 | 30,000.00 | 31,250.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.83% | 848,563 |
| Oct 21, 2026 | 29,900.00 | 30,250.00 | 29,500.00 | 30,150.00 | 30,150.00 | 2.20% | 881,317 |
| Oct 20, 2026 | 27,350.00 | 29,500.00 | 27,350.00 | 29,500.00 | 29,500.00 | 6.88% | 1,289,060 |
| Oct 19, 2026 | 27,600.00 | 28,050.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.18% | 308,076 |
| Oct 16, 2026 | 28,000.00 | 28,100.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 298,832 |
| Oct 15, 2026 | 27,100.00 | 27,750.00 | 26,900.00 | 27,650.00 | 27,650.00 | 2.22% | 509,505 |
| Oct 14, 2026 | 27,150.00 | 27,150.00 | 26,500.00 | 27,050.00 | 27,050.00 | -0.37% | 167,081 |
| Oct 13, 2026 | 27,700.00 | 28,200.00 | 26,900.00 | 27,150.00 | 27,150.00 | -1.09% | 413,043 |
| Oct 12, 2026 | 26,900.00 | 27,500.00 | 26,900.00 | 27,450.00 | 27,450.00 | 2.23% | 364,739 |
| Oct 9, 2026 | 26,150.00 | 26,850.00 | 25,800.00 | 26,850.00 | 26,850.00 | 2.09% | 445,312 |
| Oct 8, 2026 | 26,400.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.38% | 231,196 |
| Oct 7, 2026 | 26,300.00 | 26,450.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.38% | 153,556 |
| Oct 6, 2026 | 25,700.00 | 26,500.00 | 25,700.00 | 26,300.00 | 26,300.00 | 0.77% | 222,012 |
| Oct 5, 2026 | 25,900.00 | 26,100.00 | 25,750.00 | 26,100.00 | 26,100.00 | 0.77% | 253,388 |
| Oct 2, 2026 | 26,700.00 | 26,700.00 | 25,800.00 | 25,900.00 | 25,900.00 | -2.63% | 320,954 |
| Oct 1, 2026 | 27,100.00 | 27,400.00 | 26,500.00 | 26,600.00 | 26,600.00 | -2.92% | 364,532 |
| Sep 30, 2026 | 27,350.00 | 27,650.00 | 27,200.00 | 27,400.00 | 27,400.00 | -0.36% | 227,597 |
| Sep 29, 2026 | 27,500.00 | 27,650.00 | 27,100.00 | 27,500.00 | 27,500.00 | -1.08% | 178,012 |
| Sep 28, 2026 | 28,050.00 | 28,050.00 | 26,800.00 | 27,800.00 | 27,800.00 | -0.71% | 538,667 |
| Sep 25, 2026 | 27,950.00 | 28,000.00 | 27,600.00 | 28,000.00 | 28,000.00 | 0.36% | 258,788 |
| Sep 24, 2026 | 28,000.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | - | 326,376 |
| Sep 23, 2026 | 27,250.00 | 28,350.00 | 27,250.00 | 27,900.00 | 27,900.00 | 2.57% | 531,685 |
| Sep 22, 2026 | 26,800.00 | 27,300.00 | 26,600.00 | 27,200.00 | 27,200.00 | 1.49% | 157,978 |
| Sep 21, 2026 | 27,150.00 | 27,150.00 | 26,650.00 | 26,800.00 | 26,800.00 | -1.11% | 235,788 |
| Sep 18, 2026 | 27,750.00 | 27,750.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.28% | 354,971 |
| Sep 17, 2026 | 27,000.00 | 27,600.00 | 26,800.00 | 27,450.00 | 27,450.00 | 0.92% | 317,621 |
| Sep 16, 2026 | 27,200.00 | 27,350.00 | 26,700.00 | 27,200.00 | 27,200.00 | - | 255,783 |
| Sep 15, 2026 | 26,550.00 | 27,200.00 | 26,550.00 | 27,200.00 | 27,200.00 | 0.74% | 184,453 |
| Sep 14, 2026 | 26,750.00 | 27,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | -0.18% | 304,588 |
| Sep 11, 2026 | 27,850.00 | 27,850.00 | 26,900.00 | 27,050.00 | 27,050.00 | -2.35% | 265,179 |
| Sep 10, 2026 | 27,750.00 | 27,950.00 | 27,200.00 | 27,700.00 | 27,700.00 | -0.18% | 199,391 |
| Sep 9, 2026 | 28,500.00 | 28,500.00 | 27,600.00 | 27,750.00 | 27,750.00 | -2.97% | 388,753 |
| Sep 8, 2026 | 28,500.00 | 28,800.00 | 28,100.00 | 28,600.00 | 28,600.00 | -0.69% | 208,156 |
| Sep 7, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 28,800.00 | 28,800.00 | -1.03% | 259,401 |
| Sep 4, 2026 | 28,900.00 | 29,200.00 | 28,600.00 | 29,100.00 | 29,100.00 | 0.69% | 275,595 |
| Sep 3, 2026 | 29,650.00 | 29,650.00 | 28,900.00 | 28,900.00 | 28,900.00 | -2.53% | 240,476 |
| Aug 28, 2026 | 29,500.00 | 29,650.00 | 29,000.00 | 29,650.00 | 29,650.00 | 0.34% | 443,191 |
| Aug 27, 2026 | 30,100.00 | 30,100.00 | 29,500.00 | 29,550.00 | 29,550.00 | -1.50% | 294,997 |
| Aug 26, 2026 | 30,100.00 | 30,250.00 | 29,800.00 | 30,000.00 | 30,000.00 | -0.99% | 340,662 |
| Aug 25, 2026 | 30,600.00 | 31,250.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.66% | 688,626 |
| Aug 24, 2026 | 30,100.00 | 30,700.00 | 29,900.00 | 30,500.00 | 30,500.00 | 1.67% | 627,725 |
| Aug 21, 2026 | 28,900.00 | 30,350.00 | 28,550.00 | 30,000.00 | 30,000.00 | 3.45% | 453,220 |