Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	26,100.00	26,200.00	26,100.00	26,200.00	23,507.38	600
2023-07-20	27,000.00	27,000.00	26,100.00	26,100.00	23,417.66	2,750
2023-07-19	26,300.00	26,900.00	26,200.00	26,400.00	23,686.83	10,900
2023-07-18	26,500.00	27,000.00	26,000.00	26,000.00	23,327.94	1,900
2023-07-17	26,400.00	26,900.00	26,400.00	26,500.00	23,776.55	620
2023-07-14	26,500.00	26,500.00	26,500.00	26,500.00	23,776.55	6,000
2023-07-13	27,000.00	27,100.00	26,000.00	26,500.00	23,776.55	3,900
2023-07-12	25,600.00	25,600.00	25,600.00	25,600.00	22,969.04	2,627
2023-07-11	27,800.00	27,800.00	27,800.00	27,800.00	24,942.95	100
2023-07-10	26,200.00	26,600.00	26,200.00	26,600.00	23,866.27	500
2023-07-06	25,500.00	26,200.00	25,500.00	26,200.00	23,507.38	400
2023-07-03	25,800.00	27,000.00	24,900.00	25,300.00	22,699.88	4,400
2023-06-30	25,900.00	25,900.00	25,800.00	25,800.00	23,148.49	1,000
2023-06-29	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	242
2023-06-27	27,000.00	27,000.00	27,000.00	27,000.00	24,225.16	300
2023-06-26	26,900.00	27,000.00	26,900.00	27,000.00	24,225.16	7,900
2023-06-23	26,200.00	26,200.00	26,200.00	26,200.00	23,507.38	100
2023-06-22	26,500.00	27,000.00	26,200.00	26,200.00	23,507.38	4,300
2023-06-20	26,100.00	26,700.00	25,900.00	26,700.00	23,955.99	2,450
2023-06-19	26,700.00	26,700.00	26,700.00	26,700.00	23,955.99	2,400
2023-06-16	26,700.00	26,700.00	26,700.00	26,700.00	23,955.99	600
2023-06-15	26,700.00	27,000.00	26,600.00	26,600.00	23,866.27	2,400
2023-06-14	26,700.00	27,100.00	26,700.00	26,700.00	23,955.99	2,800
2023-06-13	27,500.00	27,500.00	27,400.00	27,400.00	23,238.21	900
2023-06-12	28,000.00	28,000.00	27,900.00	27,900.00	23,662.27	604
2023-06-08	27,700.00	27,700.00	27,700.00	27,700.00	23,492.65	1,100
2023-06-06	27,900.00	27,900.00	27,700.00	27,700.00	23,492.65	802
2023-06-05	27,700.00	27,800.00	27,700.00	27,800.00	23,577.46	600
2023-06-01	27,200.00	27,200.00	27,000.00	27,100.00	22,983.78	701
2023-05-31	27,000.00	27,200.00	27,000.00	27,200.00	23,068.59	1,100
2023-05-30	26,500.00	27,600.00	26,500.00	26,700.00	22,644.54	1,550
2023-05-29	26,500.00	27,100.00	26,500.00	27,100.00	22,983.78	6,700
2023-05-26	27,000.00	27,300.00	27,000.00	27,300.00	23,153.40	500
2023-05-25	26,900.00	27,000.00	26,100.00	27,000.00	22,898.97	2,403
2023-05-24	26,200.00	26,200.00	26,000.00	26,000.00	22,050.86	1,500
2023-05-23	27,000.00	27,000.00	27,000.00	27,000.00	22,898.97	1,006
2023-05-22	27,000.00	27,000.00	27,000.00	27,000.00	22,898.97	1,000
2023-05-18	27,000.00	27,100.00	27,000.00	27,100.00	22,983.78	401
2023-05-17	26,900.00	26,900.00	26,900.00	26,900.00	22,814.16	600
2023-05-15	26,800.00	26,800.00	26,800.00	26,800.00	22,729.35	203
2023-05-12	26,800.00	26,800.00	26,800.00	26,800.00	22,729.35	100
2023-05-11	27,400.00	27,400.00	27,400.00	27,400.00	23,238.21	500
2023-05-10	27,300.00	27,300.00	27,300.00	27,300.00	23,153.40	200
2023-05-09	26,200.00	26,200.00	25,800.00	25,800.00	21,881.24	200
2023-05-08	27,100.00	27,100.00	26,200.00	26,200.00	22,220.48	1,600
2023-05-05	26,000.00	27,100.00	25,800.00	27,100.00	22,983.78	800
2023-04-25	25,800.00	25,800.00	25,800.00	25,800.00	21,881.24	100
2023-04-24	26,500.00	26,500.00	26,200.00	26,200.00	22,220.48	8,610
2023-04-20	27,000.00	27,000.00	27,000.00	27,000.00	22,898.97	1,200
2023-04-19	26,500.00	27,100.00	26,500.00	27,100.00	22,983.78	900
2023-04-18	25,700.00	26,400.00	25,000.00	26,400.00	22,390.10	2,860
2023-04-17	26,600.00	26,600.00	26,500.00	26,500.00	22,474.91	15,200
2023-04-14	27,200.00	27,200.00	27,200.00	27,200.00	23,068.59	100
2023-04-12	27,000.00	27,000.00	26,300.00	26,500.00	22,474.91	12,800
2023-04-11	27,000.00	27,000.00	27,000.00	27,000.00	22,898.97	3,021
2023-04-07	27,500.00	27,500.00	27,500.00	27,500.00	23,323.02	300
2023-04-06	28,200.00	28,200.00	27,100.00	27,100.00	22,983.78	30,500
2023-04-05	27,000.00	27,000.00	26,800.00	26,800.00	22,729.35	1,900
2023-04-04	27,100.00	27,200.00	27,100.00	27,200.00	23,068.59	6,500
2023-03-31	27,200.00	28,400.00	27,000.00	27,000.00	22,898.97	7,200

← NewerPage 14 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.