Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	27,300.00	27,300.00	27,300.00	27,300.00	24,494.33	100
2024-02-15	27,800.00	27,800.00	27,800.00	27,800.00	24,942.95	1,100
2024-02-07	27,500.00	27,500.00	26,700.00	26,700.00	23,955.99	2,500
2024-02-06	27,000.00	27,000.00	26,900.00	26,900.00	24,135.44	700
2024-02-05	27,400.00	27,400.00	27,000.00	27,000.00	24,225.16	2,100
2024-02-02	27,100.00	27,400.00	27,100.00	27,400.00	24,584.05	1,300
2024-02-01	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	300
2024-01-31	26,800.00	26,800.00	26,800.00	26,800.00	24,045.72	100
2024-01-30	27,000.00	27,900.00	27,000.00	27,100.00	24,314.89	14,403
2024-01-29	26,500.00	26,500.00	26,500.00	26,500.00	23,776.55	901
2024-01-26	27,500.00	27,500.00	27,400.00	27,500.00	24,673.78	5,500
2024-01-25	26,600.00	27,600.00	26,500.00	27,600.00	24,763.50	1,303
2024-01-24	27,500.00	27,500.00	26,300.00	26,300.00	23,597.10	6,000
2024-01-23	26,500.00	27,500.00	26,500.00	27,500.00	24,673.78	600
2024-01-22	27,100.00	27,500.00	27,100.00	27,500.00	24,673.78	1,000
2024-01-19	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	2,447
2024-01-18	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	127
2024-01-17	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	400
2024-01-16	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	202
2024-01-12	27,300.00	27,300.00	26,400.00	27,000.00	24,225.16	1,302
2024-01-11	26,500.00	27,000.00	26,000.00	26,400.00	23,686.83	2,210
2024-01-10	27,000.00	27,000.00	26,600.00	26,600.00	23,866.27	3,400
2024-01-08	26,400.00	27,500.00	23,700.00	27,000.00	24,225.16	17,300
2024-01-05	26,600.00	26,600.00	26,300.00	26,300.00	23,597.10	4,900
2024-01-04	27,600.00	27,600.00	26,300.00	26,300.00	23,597.10	400
2024-01-03	27,600.00	27,700.00	27,600.00	27,600.00	24,763.50	4,510
2024-01-02	27,400.00	27,600.00	27,400.00	27,600.00	24,763.50	900
2023-12-29	27,200.00	27,600.00	27,200.00	27,600.00	24,763.50	900
2023-12-28	27,600.00	27,700.00	26,700.00	27,300.00	24,494.33	3,400
2023-12-27	27,600.00	27,600.00	27,600.00	27,600.00	24,763.50	101
2023-12-26	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	301
2023-12-25	27,100.00	27,100.00	27,100.00	27,100.00	24,314.89	2,000
2023-12-22	27,100.00	27,100.00	27,100.00	27,100.00	24,314.89	736
2023-12-21	27,000.00	27,100.00	27,000.00	27,100.00	24,314.89	711
2023-12-20	28,300.00	29,000.00	26,600.00	26,600.00	23,866.27	23,251
2023-12-19	26,400.00	26,400.00	26,400.00	26,400.00	23,686.83	100
2023-12-18	26,500.00	26,500.00	26,100.00	26,100.00	23,417.66	1,400
2023-12-15	26,500.00	26,500.00	26,500.00	26,500.00	23,776.55	136
2023-12-14	27,800.00	27,800.00	27,800.00	27,800.00	24,942.95	1,000
2023-12-13	27,900.00	27,900.00	27,800.00	27,900.00	25,032.67	614
2023-12-12	27,000.00	27,900.00	26,200.00	27,900.00	25,032.67	2,139
2023-12-08	27,500.00	29,500.00	26,000.00	26,000.00	23,327.94	2,700
2023-12-07	26,000.00	26,900.00	26,000.00	26,900.00	24,135.44	200
2023-12-06	27,000.00	27,000.00	25,600.00	26,000.00	23,327.94	6,400
2023-12-05	26,400.00	29,000.00	26,400.00	26,800.00	24,045.72	14,801
2023-12-04	27,000.00	27,000.00	26,400.00	26,400.00	23,686.83	1,106
2023-12-01	28,100.00	28,100.00	28,000.00	28,000.00	25,122.39	600
2023-11-30	28,100.00	28,100.00	28,100.00	28,100.00	25,212.11	400
2023-11-29	26,300.00	28,100.00	26,000.00	28,100.00	25,212.11	36,130
2023-11-28	25,600.00	25,600.00	25,600.00	25,600.00	22,969.04	200
2023-11-24	25,600.00	25,600.00	25,600.00	25,600.00	22,969.04	100
2023-11-23	26,000.00	26,800.00	26,000.00	26,800.00	24,045.72	2,700
2023-11-22	26,000.00	26,000.00	25,900.00	25,900.00	23,238.21	300
2023-11-17	26,000.00	26,000.00	25,900.00	25,900.00	23,238.21	1,100
2023-11-15	26,000.00	26,000.00	26,000.00	26,000.00	23,327.94	5,100
2023-11-14	26,000.00	26,000.00	25,600.00	26,000.00	23,327.94	4,700
2023-11-13	26,100.00	26,100.00	26,000.00	26,000.00	23,327.94	5,200
2023-11-10	26,200.00	26,500.00	26,200.00	26,400.00	23,686.83	1,500
2023-11-09	26,500.00	26,500.00	26,500.00	26,500.00	23,776.55	921
2023-11-08	26,000.00	26,400.00	26,000.00	26,000.00	23,327.94	2,510

← NewerPage 12 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.