Dat Phuong Group JSC (HOSE:DPG)
Vietnam · Delayed Price · Currency is VND 26,900
-300 (-1.10%)
At close: Jul 24, 2026
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 32,400.00 | 34,400.00 | 32,400.00 | 33,800.00 | 33,800.00 | 2.74% | 576,405 |
| Jul 9, 2026 | 33,300.00 | 33,950.00 | 32,900.00 | 32,900.00 | 32,900.00 | -2.81% | 461,631 |
| Jul 8, 2026 | 34,150.00 | 34,500.00 | 33,750.00 | 33,850.00 | 33,850.00 | -1.74% | 322,486 |
| Jul 7, 2026 | 33,500.00 | 34,450.00 | 33,250.00 | 34,450.00 | 34,450.00 | -0.14% | 464,634 |
| Jul 6, 2026 | 35,600.00 | 35,600.00 | 33,150.00 | 34,500.00 | 34,500.00 | -3.09% | 1,914,740 |
| Jul 3, 2026 | 36,900.00 | 36,900.00 | 35,000.00 | 35,600.00 | 35,600.00 | -4.30% | 1,101,140 |
| 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 |