Danang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 31,900.00 | 32,000.00 | 31,800.00 | 31,800.00 | 28,531.86 | 5,900 |
| 2024-05-20 | 32,000.00 | 32,300.00 | 31,000.00 | 32,000.00 | 28,711.30 | 40,368 |
| 2024-05-17 | 31,700.00 | 31,800.00 | 30,900.00 | 31,800.00 | 28,531.86 | 20,011 |
| 2024-05-16 | 29,500.00 | 32,400.00 | 29,500.00 | 31,500.00 | 28,262.69 | 91,438 |
| 2024-05-15 | 28,500.00 | 29,500.00 | 27,500.00 | 29,500.00 | 26,468.23 | 25,304 |
| 2024-05-14 | 28,300.00 | 28,500.00 | 28,300.00 | 28,400.00 | 25,481.28 | 10,600 |
| 2024-05-13 | 28,000.00 | 28,500.00 | 27,000.00 | 28,400.00 | 25,481.28 | 6,902 |
| 2024-05-10 | 28,300.00 | 28,500.00 | 26,900.00 | 28,400.00 | 25,481.28 | 7,801 |
| 2024-05-09 | 28,300.00 | 28,300.00 | 26,700.00 | 28,300.00 | 25,391.56 | 6,938 |
| 2024-05-08 | 27,300.00 | 28,400.00 | 27,200.00 | 28,400.00 | 25,481.28 | 13,643 |
| 2024-05-07 | 27,000.00 | 27,500.00 | 27,000.00 | 27,300.00 | 24,494.33 | 19,100 |
| 2024-05-06 | 27,100.00 | 27,100.00 | 27,000.00 | 27,000.00 | 24,225.16 | 1,012 |
| 2024-05-03 | 27,200.00 | 27,200.00 | 27,000.00 | 27,100.00 | 24,314.89 | 3,100 |
| 2024-05-02 | 26,100.00 | 26,300.00 | 26,000.00 | 26,300.00 | 23,597.10 | 1,100 |
| 2024-04-26 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 24,225.16 | 100 |
| 2024-04-25 | 26,500.00 | 26,800.00 | 26,500.00 | 26,800.00 | 24,045.72 | 2,300 |
| 2024-04-24 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 23,776.55 | 10,305 |
| 2024-04-23 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 23,776.55 | 1,900 |
| 2024-04-22 | 26,300.00 | 26,400.00 | 26,300.00 | 26,400.00 | 23,686.83 | 1,401 |
| 2024-04-17 | 26,800.00 | 27,200.00 | 26,500.00 | 27,000.00 | 24,225.16 | 3,101 |
| 2024-04-16 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 23,955.99 | 701 |
| 2024-04-15 | 27,100.00 | 27,100.00 | 27,000.00 | 27,000.00 | 24,225.16 | 5,011 |
| 2024-04-12 | 27,000.00 | 27,400.00 | 27,000.00 | 27,000.00 | 24,225.16 | 7,504 |
| 2024-04-11 | 27,600.00 | 27,600.00 | 27,500.00 | 27,500.00 | 24,673.78 | 2,011 |
| 2024-04-10 | 26,800.00 | 27,000.00 | 26,800.00 | 27,000.00 | 24,225.16 | 1,155 |
| 2024-04-09 | 27,100.00 | 28,000.00 | 24,800.00 | 28,000.00 | 25,122.39 | 12,152 |
| 2024-04-08 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 24,673.78 | 1,004 |
| 2024-04-05 | 28,000.00 | 28,000.00 | 27,200.00 | 27,200.00 | 24,404.61 | 5,470 |
| 2024-04-04 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,122.39 | 1,600 |
| 2024-04-03 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,122.39 | 1,505 |
| 2024-04-02 | 27,500.00 | 28,300.00 | 27,500.00 | 28,000.00 | 25,122.39 | 2,800 |
| 2024-04-01 | 28,000.00 | 28,300.00 | 28,000.00 | 28,300.00 | 25,391.56 | 1,500 |
| 2024-03-28 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 25,301.84 | 200 |
| 2024-03-27 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 25,301.84 | 200 |
| 2024-03-26 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 24,853.22 | 3,300 |
| 2024-03-25 | 27,700.00 | 28,000.00 | 27,700.00 | 28,000.00 | 25,122.39 | 5,317 |
| 2024-03-22 | 28,300.00 | 28,500.00 | 28,100.00 | 28,200.00 | 25,301.84 | 12,602 |
| 2024-03-21 | 28,400.00 | 28,400.00 | 28,300.00 | 28,300.00 | 25,391.56 | 16,301 |
| 2024-03-20 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 25,391.56 | 101 |
| 2024-03-19 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 25,391.56 | 700 |
| 2024-03-18 | 28,400.00 | 28,400.00 | 27,500.00 | 28,400.00 | 25,481.28 | 30,500 |
| 2024-03-15 | 27,800.00 | 28,400.00 | 27,800.00 | 28,400.00 | 25,481.28 | 6,042 |
| 2024-03-14 | 28,300.00 | 28,600.00 | 27,800.00 | 27,800.00 | 24,942.95 | 2,609 |
| 2024-03-13 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 25,660.73 | 100 |
| 2024-03-12 | 27,300.00 | 28,900.00 | 27,000.00 | 27,400.00 | 24,584.05 | 10,700 |
| 2024-03-11 | 28,100.00 | 28,100.00 | 27,100.00 | 27,100.00 | 24,314.89 | 220 |
| 2024-03-08 | 27,900.00 | 28,200.00 | 26,000.00 | 28,100.00 | 25,212.11 | 21,000 |
| 2024-03-07 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,122.39 | 1,000 |
| 2024-03-05 | 28,600.00 | 28,900.00 | 28,000.00 | 28,000.00 | 25,122.39 | 1,720 |
| 2024-03-04 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 25,660.73 | 1,200 |
| 2024-03-01 | 28,500.00 | 28,500.00 | 27,600.00 | 27,600.00 | 24,763.50 | 3,501 |
| 2024-02-29 | 28,400.00 | 28,500.00 | 28,400.00 | 28,500.00 | 25,571.01 | 12,001 |
| 2024-02-28 | 27,000.00 | 28,500.00 | 27,000.00 | 28,500.00 | 25,571.01 | 900 |
| 2024-02-27 | 27,600.00 | 27,600.00 | 26,300.00 | 27,000.00 | 24,225.16 | 35,521 |
| 2024-02-26 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 24,853.22 | 200 |
| 2024-02-23 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 25,660.73 | 117 |
| 2024-02-22 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 25,571.01 | 1,500 |
| 2024-02-21 | 28,200.00 | 28,500.00 | 28,200.00 | 28,500.00 | 25,571.01 | 1,201 |
| 2024-02-20 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,122.39 | 401 |
| 2024-02-19 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 26,019.62 | 1,721 |
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.