Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	26,400.00	26,400.00	26,400.00	26,400.00	23,686.83	100
2023-11-06	26,000.00	26,000.00	25,600.00	25,600.00	22,969.04	4,500
2023-11-03	26,500.00	26,500.00	26,500.00	26,500.00	23,776.55	100
2023-11-02	25,600.00	26,500.00	25,100.00	26,500.00	23,776.55	1,201
2023-11-01	25,600.00	25,600.00	25,600.00	25,600.00	22,969.04	100
2023-10-27	25,900.00	26,000.00	25,500.00	25,500.00	22,879.32	4,300
2023-10-26	25,900.00	26,000.00	25,400.00	26,000.00	23,327.94	6,000
2023-10-25	26,000.00	26,000.00	25,900.00	25,900.00	23,238.21	600
2023-10-24	25,200.00	25,600.00	25,100.00	25,100.00	22,520.43	2,505
2023-10-23	25,400.00	25,400.00	25,400.00	25,400.00	22,789.60	303
2023-10-20	25,300.00	25,900.00	25,300.00	25,900.00	23,238.21	200
2023-10-19	25,900.00	25,900.00	25,800.00	25,900.00	23,238.21	25,400
2023-10-18	25,800.00	25,900.00	25,800.00	25,900.00	23,238.21	3,000
2023-10-17	26,800.00	26,900.00	25,800.00	25,800.00	23,148.49	2,010
2023-10-16	26,000.00	26,800.00	26,000.00	26,800.00	24,045.72	717
2023-10-12	26,000.00	26,500.00	25,800.00	26,000.00	23,327.94	2,910
2023-10-11	25,800.00	25,800.00	25,800.00	25,800.00	23,148.49	500
2023-10-10	25,800.00	25,800.00	25,800.00	25,800.00	23,148.49	200
2023-10-09	25,600.00	25,600.00	25,600.00	25,600.00	22,969.04	100
2023-10-05	26,100.00	27,300.00	26,100.00	27,300.00	24,494.33	1,400
2023-10-04	25,100.00	25,400.00	25,000.00	25,300.00	22,699.88	1,100
2023-10-03	25,500.00	25,500.00	25,500.00	25,500.00	22,879.32	200
2023-10-02	25,500.00	25,700.00	25,500.00	25,500.00	22,879.32	2,900
2023-09-28	26,400.00	26,500.00	26,400.00	26,500.00	23,776.55	805
2023-09-25	25,900.00	25,900.00	25,900.00	25,900.00	23,238.21	101
2023-09-22	26,300.00	29,000.00	26,100.00	26,100.00	23,417.66	1,500
2023-09-21	26,300.00	27,000.00	26,300.00	26,400.00	23,686.83	2,300
2023-09-15	26,200.00	27,000.00	26,200.00	26,300.00	23,597.10	4,613
2023-09-14	27,000.00	27,000.00	26,200.00	26,200.00	23,507.38	1,800
2023-09-13	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	105
2023-09-12	26,200.00	26,200.00	26,200.00	26,200.00	23,507.38	100
2023-09-08	26,200.00	26,200.00	26,000.00	26,000.00	23,327.94	3,908
2023-09-07	26,200.00	27,000.00	26,200.00	26,500.00	23,776.55	4,510
2023-09-06	26,800.00	26,800.00	26,200.00	26,200.00	23,507.38	1,300
2023-09-05	26,800.00	26,800.00	26,100.00	26,800.00	24,045.72	7,902
2023-08-31	25,700.00	25,700.00	25,700.00	25,700.00	23,058.77	130
2023-08-30	25,700.00	26,100.00	25,700.00	26,100.00	23,417.66	1,700
2023-08-29	26,500.00	26,500.00	26,500.00	26,500.00	23,776.55	100
2023-08-25	26,500.00	26,500.00	26,500.00	26,500.00	23,776.55	211
2023-08-23	25,800.00	25,800.00	25,800.00	25,800.00	23,148.49	100
2023-08-22	26,200.00	26,200.00	26,000.00	26,100.00	23,417.66	900
2023-08-21	26,600.00	26,600.00	26,600.00	26,600.00	23,866.27	1,500
2023-08-18	27,000.00	27,000.00	26,600.00	26,600.00	23,866.27	12,400
2023-08-17	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	100
2023-08-16	26,500.00	27,500.00	26,500.00	27,000.00	24,225.16	1,800
2023-08-14	26,900.00	27,000.00	26,100.00	26,600.00	23,866.27	7,713
2023-08-11	26,600.00	26,600.00	26,600.00	26,600.00	23,866.27	1,405
2023-08-10	27,000.00	27,200.00	26,600.00	26,600.00	23,866.27	2,300
2023-08-09	26,600.00	27,200.00	26,400.00	27,200.00	24,404.61	5,850
2023-08-08	26,500.00	26,600.00	26,500.00	26,600.00	23,866.27	2,150
2023-08-07	27,400.00	27,400.00	27,300.00	27,300.00	24,494.33	900
2023-08-04	27,200.00	27,400.00	27,200.00	27,400.00	24,584.05	1,827
2023-08-03	27,400.00	27,400.00	27,400.00	27,400.00	24,584.05	132
2023-08-02	27,300.00	27,300.00	26,600.00	26,600.00	23,866.27	1,100
2023-08-01	27,400.00	27,400.00	26,700.00	26,700.00	23,955.99	1,800
2023-07-31	27,300.00	27,300.00	27,300.00	27,300.00	24,494.33	101
2023-07-28	27,000.00	27,000.00	26,700.00	26,700.00	23,955.99	4,500
2023-07-27	26,200.00	27,000.00	26,100.00	26,600.00	23,866.27	23,500
2023-07-26	26,800.00	27,000.00	26,400.00	26,400.00	23,686.83	3,400
2023-07-25	26,200.00	26,900.00	26,200.00	26,400.00	23,686.83	16,450

← NewerPage 13 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.