Dat Phuong Group JSC (HOSE:DPG)
Vietnam · Delayed Price · Currency is VND 27,900
+700 (2.57%)
At close: Sep 23, 2026
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 30,000.00 | 30,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | -3.33% | 516,070 |
| Aug 19, 2026 | 29,950.00 | 30,150.00 | 29,500.00 | 30,000.00 | 30,000.00 | -0.83% | 301,072 |
| Aug 18, 2026 | 30,200.00 | 30,350.00 | 29,900.00 | 30,250.00 | 30,250.00 | 0.33% | 261,655 |
| Aug 17, 2026 | 30,000.00 | 30,550.00 | 29,850.00 | 30,150.00 | 30,150.00 | -1.15% | 202,316 |
| Aug 14, 2026 | 30,150.00 | 30,650.00 | 30,050.00 | 30,500.00 | 30,500.00 | -0.33% | 332,608 |
| Aug 13, 2026 | 30,650.00 | 30,650.00 | 30,100.00 | 30,600.00 | 30,600.00 | -0.16% | 296,715 |
| Aug 12, 2026 | 30,650.00 | 30,900.00 | 30,100.00 | 30,650.00 | 30,650.00 | - | 433,465 |
| Aug 11, 2026 | 30,400.00 | 30,700.00 | 30,300.00 | 30,650.00 | 30,650.00 | 1.32% | 276,719 |
| Aug 10, 2026 | 30,100.00 | 30,750.00 | 29,900.00 | 30,250.00 | 30,250.00 | 0.83% | 294,606 |
| Aug 7, 2026 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 1.01% | 351,372 |
| Aug 6, 2026 | 30,500.00 | 30,500.00 | 29,650.00 | 29,700.00 | 29,700.00 | -2.94% | 389,392 |
| Aug 5, 2026 | 31,500.00 | 32,150.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.29% | 631,809 |
| Aug 4, 2026 | 29,000.00 | 31,000.00 | 28,800.00 | 31,000.00 | 31,000.00 | 6.90% | 863,276 |
| Aug 3, 2026 | 27,700.00 | 29,500.00 | 27,350.00 | 29,000.00 | 29,000.00 | 4.69% | 629,834 |
| Jul 31, 2026 | 28,000.00 | 28,100.00 | 27,100.00 | 27,700.00 | 27,700.00 | -1.42% | 323,472 |
| Jul 30, 2026 | 27,250.00 | 28,150.00 | 27,100.00 | 28,100.00 | 28,100.00 | 3.31% | 407,561 |
| Jul 29, 2026 | 27,500.00 | 27,500.00 | 26,650.00 | 27,200.00 | 27,200.00 | 0.93% | 275,984 |
| Jul 28, 2026 | 26,000.00 | 27,300.00 | 25,500.00 | 26,950.00 | 26,950.00 | 3.45% | 305,213 |
| Jul 27, 2026 | 26,850.00 | 27,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | -3.16% | 207,029 |
| Jul 24, 2026 | 26,900.00 | 27,000.00 | 26,250.00 | 26,900.00 | 26,900.00 | -1.10% | 226,028 |
| Jul 23, 2026 | 26,850.00 | 27,300.00 | 25,500.00 | 27,200.00 | 27,200.00 | 1.30% | 531,005 |
| Jul 22, 2026 | 27,650.00 | 28,700.00 | 26,850.00 | 26,850.00 | 26,850.00 | -4.79% | 539,955 |
| Jul 21, 2026 | 28,600.00 | 28,700.00 | 27,600.00 | 28,200.00 | 28,200.00 | - | 436,367 |
| Jul 20, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,200.00 | 28,200.00 | -6.31% | 55,040 |
| Jul 17, 2026 | 31,900.00 | 31,900.00 | 30,100.00 | 30,100.00 | 30,100.00 | -5.05% | 419,358 |
| Jul 16, 2026 | 31,500.00 | 32,250.00 | 29,750.00 | 31,700.00 | 31,700.00 | -0.63% | 485,895 |
| Jul 15, 2026 | 33,650.00 | 33,650.00 | 31,900.00 | 31,900.00 | 31,900.00 | -5.20% | 312,137 |
| Jul 14, 2026 | 33,000.00 | 33,650.00 | 32,700.00 | 33,650.00 | 33,650.00 | 1.97% | 238,413 |
| Jul 13, 2026 | 33,800.00 | 34,100.00 | 32,800.00 | 33,000.00 | 33,000.00 | -2.37% | 394,087 |