Dat Phuong Group JSC (HOSE:DPG)
Vietnam
· Delayed Price · Currency is VND 43,500
-2,000 (-4.40%)
At close: Mar 6, 2026
Dat Phuong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44,150.00 | 45,000.00 | 43,100.00 | 43,500.00 | 43,500.00 | -4.40% | 904,247 |
| Mar 5, 2026 | 46,100.00 | 47,450.00 | 45,500.00 | 45,500.00 | 45,500.00 | -0.66% | 891,272 |
| Mar 4, 2026 | 43,150.00 | 45,950.00 | 42,850.00 | 45,800.00 | 45,800.00 | 5.05% | 1,278,550 |
| Mar 3, 2026 | 45,300.00 | 45,900.00 | 43,500.00 | 43,600.00 | 43,600.00 | -3.11% | 1,439,328 |
| Mar 2, 2026 | 45,550.00 | 47,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | -4.66% | 1,154,601 |
| Feb 27, 2026 | 48,200.00 | 48,200.00 | 46,650.00 | 47,200.00 | 47,200.00 | -1.26% | 745,387 |
| Feb 26, 2026 | 46,150.00 | 49,050.00 | 45,700.00 | 47,800.00 | 47,800.00 | 3.58% | 2,273,541 |
| Feb 25, 2026 | 46,000.00 | 47,500.00 | 45,800.00 | 46,150.00 | 46,150.00 | 1.21% | 1,012,477 |
| Feb 24, 2026 | 44,500.00 | 45,600.00 | 44,450.00 | 45,600.00 | 45,600.00 | 0.66% | 718,973 |
| Feb 23, 2026 | 45,600.00 | 45,600.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.55% | 522,957 |
| Feb 13, 2026 | 46,000.00 | 46,000.00 | 44,900.00 | 45,050.00 | 45,050.00 | -2.70% | 645,097 |
| Feb 12, 2026 | 46,200.00 | 46,500.00 | 45,500.00 | 46,300.00 | 46,300.00 | -0.64% | 494,685 |
| Feb 11, 2026 | 45,450.00 | 47,000.00 | 44,900.00 | 46,600.00 | 46,600.00 | 2.87% | 1,538,291 |
| Feb 10, 2026 | 45,300.00 | 46,000.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.78% | 922,720 |
| Feb 9, 2026 | 43,300.00 | 45,000.00 | 42,450.00 | 44,950.00 | 44,950.00 | 4.05% | 1,138,669 |
| Feb 6, 2026 | 44,150.00 | 45,350.00 | 43,100.00 | 43,200.00 | 43,200.00 | -3.36% | 1,023,960 |
| Feb 5, 2026 | 46,600.00 | 46,600.00 | 44,600.00 | 44,700.00 | 44,700.00 | -2.40% | 513,585 |
| Feb 4, 2026 | 44,700.00 | 46,900.00 | 44,000.00 | 45,800.00 | 45,800.00 | 4.09% | 1,904,646 |
| Feb 3, 2026 | 44,000.00 | 45,500.00 | 43,850.00 | 44,000.00 | 44,000.00 | - | 770,696 |
| Feb 2, 2026 | 43,700.00 | 44,500.00 | 43,650.00 | 44,000.00 | 44,000.00 | -1.01% | 508,041 |
| Jan 30, 2026 | 44,150.00 | 45,200.00 | 43,700.00 | 44,450.00 | 44,450.00 | 1.02% | 869,452 |
| Jan 29, 2026 | 43,900.00 | 44,100.00 | 43,150.00 | 44,000.00 | 44,000.00 | 0.23% | 321,898 |
| Jan 28, 2026 | 44,200.00 | 44,900.00 | 43,000.00 | 43,900.00 | 43,900.00 | -0.68% | 885,984 |
| Jan 27, 2026 | 43,400.00 | 44,500.00 | 43,100.00 | 44,200.00 | 44,200.00 | -0.45% | 570,951 |
| Jan 26, 2026 | 44,700.00 | 44,700.00 | 42,000.00 | 44,400.00 | 44,400.00 | -1.22% | 825,960 |
| Jan 23, 2026 | 44,200.00 | 45,000.00 | 43,950.00 | 44,950.00 | 44,950.00 | - | 916,511 |
| Jan 22, 2026 | 42,750.00 | 45,000.00 | 42,500.00 | 44,950.00 | 44,950.00 | 4.53% | 1,533,375 |
| Jan 21, 2026 | 42,450.00 | 43,050.00 | 41,750.00 | 43,000.00 | 43,000.00 | 0.47% | 856,078 |
| Jan 20, 2026 | 42,050.00 | 43,100.00 | 41,650.00 | 42,800.00 | 42,800.00 | 1.18% | 1,562,060 |
| Jan 19, 2026 | 41,850.00 | 42,300.00 | 41,500.00 | 42,300.00 | 42,300.00 | 0.71% | 781,751 |
| Jan 16, 2026 | 42,000.00 | 42,000.00 | 41,200.00 | 42,000.00 | 42,000.00 | - | 767,781 |
| Jan 15, 2026 | 41,000.00 | 42,400.00 | 40,000.00 | 42,000.00 | 42,000.00 | 2.82% | 1,833,089 |
| Jan 14, 2026 | 40,500.00 | 41,150.00 | 39,800.00 | 40,850.00 | 40,850.00 | - | 880,529 |
| Jan 13, 2026 | 41,150.00 | 41,150.00 | 40,050.00 | 40,850.00 | 40,850.00 | 6.10% | 1,700,354 |
| Jan 12, 2026 | 36,100.00 | 38,500.00 | 35,700.00 | 38,500.00 | 38,500.00 | 6.94% | 790,028 |
| Jan 9, 2026 | 37,250.00 | 37,250.00 | 35,900.00 | 36,000.00 | 36,000.00 | -3.36% | 866,829 |
| Jan 8, 2026 | 37,950.00 | 37,950.00 | 37,000.00 | 37,250.00 | 37,250.00 | -1.06% | 496,369 |
| Jan 7, 2026 | 37,000.00 | 37,650.00 | 36,650.00 | 37,650.00 | 37,650.00 | 2.87% | 514,818 |
| Jan 6, 2026 | 37,000.00 | 37,550.00 | 36,100.00 | 36,600.00 | 36,600.00 | -2.27% | 671,546 |
| Jan 5, 2026 | 37,500.00 | 37,900.00 | 37,000.00 | 37,450.00 | 37,450.00 | -0.13% | 718,130 |
| Dec 31, 2025 | 38,150.00 | 38,200.00 | 37,200.00 | 37,500.00 | 37,500.00 | -1.83% | 721,924 |
| Dec 30, 2025 | 38,750.00 | 38,950.00 | 38,100.00 | 38,200.00 | 38,200.00 | -1.42% | 359,201 |
| Dec 29, 2025 | 38,500.00 | 38,850.00 | 38,500.00 | 38,750.00 | 38,750.00 | 0.65% | 248,150 |
| Dec 26, 2025 | 38,800.00 | 39,100.00 | 37,600.00 | 38,500.00 | 38,500.00 | -1.28% | 900,336 |
| Dec 25, 2025 | 40,800.00 | 41,050.00 | 39,000.00 | 39,000.00 | 39,000.00 | -4.41% | 1,243,175 |
| Dec 24, 2025 | 40,900.00 | 41,400.00 | 40,700.00 | 40,800.00 | 40,800.00 | -1.09% | 228,603 |
| Dec 23, 2025 | 41,500.00 | 41,700.00 | 40,950.00 | 41,250.00 | 41,250.00 | 0.12% | 474,815 |
| Dec 22, 2025 | 40,550.00 | 41,500.00 | 40,550.00 | 41,200.00 | 41,200.00 | 1.60% | 402,963 |
| Dec 19, 2025 | 40,700.00 | 40,950.00 | 40,300.00 | 40,550.00 | 40,550.00 | 0.25% | 183,433 |
| Dec 18, 2025 | 40,200.00 | 40,700.00 | 40,200.00 | 40,450.00 | 40,450.00 | - | 140,998 |
| Dec 17, 2025 | 41,050.00 | 41,600.00 | 40,450.00 | 40,450.00 | 40,450.00 | -3.00% | 208,334 |
| Dec 16, 2025 | 41,000.00 | 42,250.00 | 39,200.00 | 41,700.00 | 41,700.00 | 1.71% | 692,219 |
| Dec 15, 2025 | 40,500.00 | 41,300.00 | 40,500.00 | 41,000.00 | 41,000.00 | -0.49% | 404,185 |
| Dec 12, 2025 | 42,650.00 | 42,700.00 | 40,000.00 | 41,200.00 | 41,200.00 | -3.29% | 1,226,925 |
| Dec 11, 2025 | 42,800.00 | 43,100.00 | 42,550.00 | 42,600.00 | 42,600.00 | -0.81% | 338,991 |
| Dec 10, 2025 | 43,900.00 | 43,900.00 | 42,850.00 | 42,950.00 | 42,950.00 | -1.26% | 197,680 |
| Dec 9, 2025 | 42,700.00 | 43,550.00 | 42,700.00 | 43,500.00 | 43,500.00 | 1.87% | 631,050 |
| Dec 8, 2025 | 43,200.00 | 43,200.00 | 42,500.00 | 42,700.00 | 42,700.00 | -0.93% | 539,247 |
| Dec 5, 2025 | 43,800.00 | 43,800.00 | 43,000.00 | 43,100.00 | 43,100.00 | -1.60% | 603,817 |
| Dec 4, 2025 | 43,600.00 | 44,000.00 | 43,350.00 | 43,800.00 | 43,800.00 | 1.04% | 472,590 |
| Dec 3, 2025 | 42,850.00 | 43,450.00 | 42,800.00 | 43,350.00 | 43,350.00 | 1.29% | 417,710 |
| Dec 2, 2025 | 43,050.00 | 43,200.00 | 42,300.00 | 42,800.00 | 42,800.00 | -0.93% | 650,957 |
| Dec 1, 2025 | 43,600.00 | 43,800.00 | 43,050.00 | 43,200.00 | 43,200.00 | -0.92% | 379,371 |
| Nov 28, 2025 | 44,200.00 | 44,200.00 | 43,400.00 | 43,600.00 | 43,600.00 | -1.36% | 637,014 |
| Nov 27, 2025 | 44,750.00 | 45,050.00 | 44,050.00 | 44,200.00 | 44,200.00 | -1.23% | 440,889 |
| Nov 26, 2025 | 44,100.00 | 44,850.00 | 44,100.00 | 44,750.00 | 44,750.00 | 1.59% | 409,254 |
| Nov 25, 2025 | 44,100.00 | 44,650.00 | 43,800.00 | 44,050.00 | 44,050.00 | 0.11% | 717,688 |
| Nov 24, 2025 | 44,550.00 | 45,100.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.12% | 393,922 |
| Nov 21, 2025 | 44,150.00 | 44,550.00 | 43,900.00 | 44,500.00 | 44,500.00 | 0.68% | 507,972 |
| Nov 20, 2025 | 44,800.00 | 45,000.00 | 44,050.00 | 44,200.00 | 44,200.00 | -1.34% | 484,004 |
| Nov 19, 2025 | 45,850.00 | 45,850.00 | 44,750.00 | 44,800.00 | 44,800.00 | -1.86% | 729,096 |
| Nov 18, 2025 | 45,200.00 | 45,950.00 | 45,000.00 | 45,650.00 | 45,650.00 | 1.56% | 1,170,035 |
| Nov 17, 2025 | 44,150.00 | 45,000.00 | 44,150.00 | 44,950.00 | 44,950.00 | 1.70% | 603,061 |
| Nov 14, 2025 | 44,000.00 | 44,550.00 | 43,850.00 | 44,200.00 | 44,200.00 | 1.49% | 701,171 |
| Nov 13, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 43,550.00 | 43,550.00 | -0.91% | 348,201 |
| Nov 12, 2025 | 42,800.00 | 44,100.00 | 42,800.00 | 43,950.00 | 43,950.00 | 2.93% | 609,517 |
| Nov 11, 2025 | 42,900.00 | 43,100.00 | 42,300.00 | 42,700.00 | 42,700.00 | - | 436,992 |
| Nov 10, 2025 | 42,500.00 | 43,350.00 | 42,100.00 | 42,700.00 | 42,700.00 | 0.35% | 464,064 |
| Nov 7, 2025 | 43,250.00 | 43,800.00 | 41,000.00 | 42,550.00 | 42,550.00 | -2.30% | 850,127 |
| Nov 6, 2025 | 43,350.00 | 43,950.00 | 43,200.00 | 43,550.00 | 43,550.00 | 0.23% | 451,094 |
| Nov 5, 2025 | 43,900.00 | 44,200.00 | 43,450.00 | 43,450.00 | 43,450.00 | -0.80% | 313,167 |
| Nov 4, 2025 | 42,050.00 | 44,150.00 | 41,900.00 | 43,800.00 | 43,800.00 | 3.79% | 1,054,898 |
| Nov 3, 2025 | 43,800.00 | 44,000.00 | 42,200.00 | 42,200.00 | 42,200.00 | -3.65% | 897,117 |
| Oct 31, 2025 | 44,700.00 | 44,700.00 | 43,800.00 | 43,800.00 | 43,800.00 | -2.12% | 573,037 |
| Oct 30, 2025 | 44,400.00 | 44,900.00 | 44,150.00 | 44,750.00 | 44,750.00 | 1.59% | 664,496 |
| Oct 29, 2025 | 43,700.00 | 44,500.00 | 43,600.00 | 44,050.00 | 44,050.00 | 1.73% | 612,825 |
| Oct 28, 2025 | 42,300.00 | 43,500.00 | 42,100.00 | 43,300.00 | 43,300.00 | 1.88% | 919,073 |
| Oct 27, 2025 | 44,300.00 | 44,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | -3.74% | 959,070 |
| Oct 24, 2025 | 44,200.00 | 44,600.00 | 43,400.00 | 44,150.00 | 44,150.00 | -1.01% | 844,806 |
| Oct 23, 2025 | 44,400.00 | 45,300.00 | 44,100.00 | 44,600.00 | 44,600.00 | 0.22% | 940,532 |
| Oct 22, 2025 | 44,000.00 | 44,500.00 | 43,250.00 | 44,500.00 | 44,500.00 | 2.30% | 1,166,714 |
| Oct 21, 2025 | 43,600.00 | 44,500.00 | 43,000.00 | 43,500.00 | 43,500.00 | -2.58% | 3,437,474 |
| Oct 20, 2025 | 47,550.00 | 48,000.00 | 44,650.00 | 44,650.00 | 44,650.00 | -6.98% | 2,854,083 |
| Oct 17, 2025 | 49,350.00 | 50,400.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.64% | 2,585,008 |
| Oct 16, 2025 | 49,300.00 | 50,400.00 | 48,450.00 | 49,300.00 | 49,300.00 | 1.86% | 2,907,158 |
| Oct 15, 2025 | 48,200.00 | 48,450.00 | 46,950.00 | 48,400.00 | 48,400.00 | 1.26% | 2,036,992 |
| Oct 14, 2025 | 49,400.00 | 49,400.00 | 47,800.00 | 47,800.00 | 47,800.00 | -1.95% | 2,679,504 |
| Oct 13, 2025 | 46,950.00 | 49,250.00 | 46,850.00 | 48,750.00 | 48,750.00 | 2.63% | 3,366,426 |
| Oct 10, 2025 | 48,300.00 | 48,800.00 | 47,000.00 | 47,500.00 | 47,500.00 | -1.04% | 2,334,275 |
| Oct 9, 2025 | 48,000.00 | 49,000.00 | 47,650.00 | 48,000.00 | 48,000.00 | 0.73% | 2,729,257 |