Danang Port JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	31,000.00	31,000.00	30,000.00	30,200.00	28,289.21	16,019
2024-08-12	30,800.00	31,600.00	30,500.00	31,600.00	29,600.63	9,810
2024-08-09	31,000.00	31,000.00	30,700.00	30,700.00	28,757.58	1,801
2024-08-08	30,400.00	30,800.00	30,300.00	30,300.00	28,382.89	8,400
2024-08-07	30,000.00	31,000.00	30,000.00	30,200.00	28,289.21	3,315
2024-08-06	30,000.00	30,000.00	30,000.00	30,000.00	28,101.87	4,047
2024-08-05	30,200.00	30,200.00	30,000.00	30,000.00	28,101.87	8,313
2024-08-02	31,300.00	31,400.00	30,200.00	30,200.00	28,289.21	7,607
2024-08-01	31,500.00	31,500.00	30,200.00	31,400.00	29,413.29	20,970
2024-07-31	31,300.00	31,300.00	30,200.00	30,200.00	28,289.21	8,600
2024-07-30	31,900.00	31,900.00	31,000.00	31,300.00	29,319.61	3,000
2024-07-29	32,000.00	32,000.00	32,000.00	32,000.00	29,975.32	219
2024-07-26	31,900.00	32,000.00	31,600.00	32,000.00	29,975.32	2,000
2024-07-25	31,500.00	31,500.00	31,500.00	31,500.00	29,506.96	2,460
2024-07-24	31,100.00	31,500.00	31,000.00	31,500.00	29,506.96	8,401
2024-07-23	31,000.00	31,200.00	30,700.00	31,100.00	29,132.27	4,010
2024-07-22	30,800.00	32,200.00	30,700.00	31,000.00	29,038.60	22,943
2024-07-19	31,800.00	31,800.00	30,100.00	30,700.00	28,757.58	14,900
2024-07-18	32,700.00	32,700.00	31,800.00	31,800.00	29,787.98	35,912
2024-07-17	33,700.00	33,700.00	32,700.00	32,700.00	30,631.03	22,548
2024-07-16	33,900.00	33,900.00	33,100.00	33,700.00	31,567.76	10,902
2024-07-15	33,500.00	33,600.00	33,300.00	33,300.00	31,193.07	18,600
2024-07-12	33,900.00	33,900.00	33,300.00	33,300.00	31,193.07	4,101
2024-07-11	34,000.00	34,000.00	33,200.00	33,400.00	31,286.74	7,800
2024-07-10	33,800.00	34,000.00	33,500.00	34,000.00	31,848.78	10,670
2024-07-09	33,700.00	34,500.00	33,700.00	33,800.00	31,661.44	29,843
2024-07-08	33,700.00	34,000.00	33,500.00	33,700.00	31,567.76	12,800
2024-07-05	33,300.00	33,800.00	33,300.00	33,700.00	31,567.76	9,100
2024-07-04	33,600.00	34,000.00	33,500.00	33,800.00	31,661.44	17,601
2024-07-03	32,500.00	34,900.00	32,500.00	34,000.00	31,848.78	48,701
2024-07-02	31,800.00	32,200.00	31,800.00	32,000.00	29,975.32	10,800
2024-07-01	32,500.00	32,500.00	31,800.00	31,800.00	29,787.98	5,709
2024-06-28	32,500.00	32,900.00	32,100.00	32,500.00	30,443.69	4,223
2024-06-27	32,600.00	32,600.00	32,100.00	32,500.00	30,443.69	18,700
2024-06-26	32,000.00	32,900.00	31,600.00	32,700.00	30,631.03	21,045
2024-06-25	33,600.00	33,600.00	31,400.00	31,500.00	29,506.96	21,126
2024-06-24	32,700.00	34,300.00	32,200.00	33,000.00	30,912.05	19,303
2024-06-21	31,200.00	32,500.00	31,200.00	32,500.00	30,443.69	61,120
2024-06-20	31,100.00	31,100.00	30,800.00	30,900.00	28,944.92	16,209
2024-06-19	31,900.00	31,900.00	31,000.00	31,000.00	29,038.60	19,414
2024-06-18	31,100.00	31,200.00	31,000.00	31,200.00	29,225.94	10,000
2024-06-17	31,200.00	31,200.00	30,800.00	31,000.00	29,038.60	24,701
2024-06-14	31,500.00	31,500.00	31,100.00	31,200.00	29,225.94	18,900
2024-06-13	31,800.00	32,500.00	31,200.00	31,500.00	29,506.96	13,434
2024-06-12	32,900.00	33,200.00	32,800.00	33,200.00	29,787.98	12,300
2024-06-11	33,500.00	34,000.00	33,000.00	33,400.00	29,967.42	16,278
2024-06-10	31,700.00	33,800.00	31,600.00	33,500.00	30,057.15	128,762
2024-06-07	31,500.00	31,700.00	31,500.00	31,700.00	28,442.14	3,800
2024-06-06	31,500.00	31,500.00	31,000.00	31,000.00	27,814.08	5,900
2024-06-05	31,500.00	31,500.00	31,500.00	31,500.00	28,262.69	4,001
2024-06-04	31,200.00	32,000.00	31,200.00	31,400.00	28,172.97	15,632
2024-06-03	31,500.00	31,600.00	31,200.00	31,200.00	27,993.52	13,303
2024-05-31	31,800.00	32,000.00	31,400.00	31,500.00	28,262.69	8,840
2024-05-30	31,300.00	31,800.00	31,100.00	31,800.00	28,531.86	7,401
2024-05-29	31,400.00	32,400.00	31,400.00	31,800.00	28,531.86	10,235
2024-05-28	30,200.00	31,400.00	30,200.00	31,400.00	28,172.97	13,707
2024-05-27	29,900.00	30,200.00	29,000.00	30,200.00	27,096.29	2,917
2024-05-24	30,800.00	31,000.00	29,800.00	31,000.00	27,814.08	40,001
2024-05-23	31,000.00	31,100.00	31,000.00	31,100.00	27,903.80	2,001
2024-05-22	30,700.00	31,000.00	30,700.00	31,000.00	27,814.08	3,520

← NewerPage 10 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-19	800.0000 VND
2025-06-26	1,200.0000 VND
2024-06-13	1,400.0000 VND
2023-06-14	1,500.0000 VND
2022-06-29	1,500.0000 VND
2021-06-24	1,500.0000 VND
2020-06-09	1,400.0000 VND
2019-12-04	400.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.