HOSE · DPG · stock
Dat Phuong Group Joint Stock Company (DPG) stock price history
Every HOSE trading session of Dat Phuong Group Joint Stock Company from Jan 12, 2017 to Sep 28, 2026: 2,416 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DPG adjusted close, 2017 to 2026
- ₫54,530
- All time high, 2021
- ₫49,640
- 52 week high, ₫25,500 low
- 2,416
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DPG key facts
- Dat Phuong Group Joint Stock Company (DPG) closed at ₫27,800 on Sep 28, 2026 on HOSE.
- DPG's all time high close is ₫54,530, set on Nov 18, 2021; its all time low close is ₫2,650 on Jan 12, 2017.
- DPG's 52 week range is ₫25,500 to ₫49,640.
- DPG returned -38.6% over the year to Sep 28, 2026 and -5.0% over five years.
- Since Jan 12, 2017 DPG returned +949%, +27.4% a year compounded.
- DPG's deepest drawdown was -80.4% from Nov 18, 2021 to Nov 15, 2022.
- DataCedar holds 2,416 daily sessions of DPG history from Jan 12, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DPG price chart, 2017 to 2026
DPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -25.3% |
| 6 months | -31.7% |
| Year to date | -24.7% |
| 1 year | -38.6% |
| 3 years | +27.1% |
| 5 years | -5.0% |
| 10 years | n/a |
| Since Jan 12, 2017 | +949.1% |
| Compound annual growth, 9.7 years | +27.4% |
DPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫54,530 on Nov 18, 2021
- All time low close
- ₫2,650 on Jan 12, 2017
- 52 week high
- ₫49,640 on Oct 16, 2025
- 52 week low
- ₫25,500 on Jul 23, 2026
- Deepest drawdown
- -80.4% from Nov 18, 2021 to Nov 15, 2022, not yet recovered
- Best single session
- +15.1% on Jan 16, 2017
- Worst single session
- -12.2% on Mar 31, 2017
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2017
- 10.5×
- Best calendar year
- 2021, +236%
- Worst calendar year
- 2022, -61%
DPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 12, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫36,940 | ₫48,310 | ₫25,500 | ₫27,800 | -24.7% | 106.1M | 180 |
| 2025 | ₫27,900 | ₫50,730 | ₫25,590 | ₫36,940 | +32.4% | 338.5M | 249 |
| 2024 | ₫23,690 | ₫38,090 | ₫22,530 | ₫27,900 | +18.0% | 240M | 250 |
| 2023 | ₫16,380 | ₫28,490 | ₫15,170 | ₫23,640 | +43.3% | 230.7M | 249 |
| 2022 | ₫42,600 | ₫49,130 | ₫9,990 | ₫16,500 | -61.3% | 212.4M | 249 |
| 2021 | ₫12,690 | ₫56,680 | ₫9,100 | ₫42,600 | +235.7% | 212.1M | 250 |
| 2020 | ₫15,610 | ₫15,610 | ₫7,640 | ₫12,690 | -18.7% | 98.5M | 252 |
| 2019 | ₫12,590 | ₫20,680 | ₫9,920 | ₫15,610 | +21.8% | 41.1M | 250 |
| 2018 | ₫8,030 | ₫18,010 | ₫7,810 | ₫12,820 | +60.9% | 19.6M | 245 |
| 2017 | ₫2,650 | ₫8,600 | ₫2,650 | ₫7,970 | n/a | 5.5M | 242 |
DPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫27,800 | -6.2% |
| August 2026 | ₫29,650 | +7.0% |
| July 2026 | ₫27,700 | -27.3% |
| June 2026 | ₫38,100 | -4.4% |
| May 2026 | ₫39,840 | -9.6% |
| April 2026 | ₫44,080 | +6.0% |
| March 2026 | ₫41,570 | -10.6% |
| February 2026 | ₫46,490 | +6.2% |
| January 2026 | ₫43,780 | +18.5% |
| December 2025 | ₫36,940 | -14.0% |
| November 2025 | ₫42,950 | -0.4% |
| October 2025 | ₫43,140 | -3.7% |
About the DPG data
Daily bars. 2,416 sessions from Jan 12, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DIG Development Investment Construction Joint Stock Company
- DLG Duc Long Gia Lai Group Jsc
- DMC Domesco Medical Import Export Joint Stock Corporation
- DMX Dien May Xanh Investment Joint Stock Company
- DPM Petrovietnam Fertilizer And Chemicals Corporation
- DPR Dong Phu Rubber Joint Stock Company
- DQC Dien Quang Group Joint Stock Company
- DRC Danang Rubber Joint Stock Company
Common questions
DPG share price history
