Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	27,200.00	27,200.00	27,200.00	27,200.00	23,068.59	300
2023-03-27	27,100.00	27,100.00	27,100.00	27,100.00	22,983.78	200
2023-03-23	27,200.00	27,200.00	27,200.00	27,200.00	23,068.59	500
2023-03-22	27,300.00	27,300.00	27,300.00	27,300.00	23,153.40	1,000
2023-03-21	28,200.00	28,200.00	28,200.00	28,200.00	23,916.70	100
2023-03-20	27,900.00	27,900.00	27,400.00	27,800.00	23,577.46	17,411
2023-03-17	27,700.00	28,200.00	27,700.00	28,200.00	23,916.70	3,805
2023-03-16	27,400.00	27,400.00	27,200.00	27,300.00	23,153.40	2,200
2023-03-15	27,500.00	28,200.00	27,200.00	28,200.00	23,916.70	1,100
2023-03-08	28,000.00	28,400.00	27,400.00	28,400.00	24,086.32	12,200
2023-03-07	27,400.00	27,400.00	27,400.00	27,400.00	23,238.21	100
2023-03-02	28,300.00	28,300.00	28,300.00	28,300.00	24,001.51	360
2023-03-01	27,300.00	27,300.00	27,300.00	27,300.00	23,153.40	125
2023-02-28	28,300.00	28,300.00	28,100.00	28,300.00	24,001.51	8,600
2023-02-27	28,500.00	28,500.00	27,200.00	28,400.00	24,086.32	9,300
2023-02-24	28,200.00	28,300.00	27,500.00	28,200.00	23,916.70	9,425
2023-02-23	27,900.00	28,300.00	27,900.00	28,300.00	24,001.51	200
2023-02-22	28,400.00	28,400.00	28,000.00	28,000.00	23,747.08	3,510
2023-02-21	27,300.00	27,400.00	27,300.00	27,400.00	23,238.21	1,300
2023-02-20	27,200.00	28,400.00	27,000.00	28,400.00	24,086.32	1,250
2023-02-17	28,400.00	28,400.00	28,400.00	28,400.00	24,086.32	600
2023-02-16	28,400.00	28,500.00	26,900.00	28,400.00	24,086.32	9,100
2023-02-15	27,200.00	27,200.00	27,200.00	27,200.00	23,068.59	100
2023-02-14	27,200.00	27,200.00	27,200.00	27,200.00	23,068.59	100
2023-02-13	27,200.00	29,000.00	27,200.00	29,000.00	24,595.19	2,950
2023-02-10	27,300.00	27,300.00	27,300.00	27,300.00	23,153.40	100
2023-02-08	27,700.00	29,700.00	27,500.00	29,700.00	25,188.87	600
2023-02-07	26,600.00	30,000.00	26,600.00	30,000.00	25,443.30	200
2023-02-06	29,000.00	29,000.00	28,800.00	28,800.00	24,425.57	3,300
2023-02-03	27,500.00	27,500.00	27,500.00	27,500.00	23,323.02	400
2023-02-02	27,300.00	27,300.00	27,300.00	27,300.00	23,153.40	100
2023-02-01	26,900.00	30,300.00	26,900.00	29,800.00	25,273.68	9,411
2023-01-31	30,500.00	30,500.00	26,700.00	28,900.00	24,510.38	600
2023-01-30	27,000.00	29,000.00	27,000.00	28,800.00	24,425.57	4,601
2023-01-27	27,600.00	30,000.00	27,600.00	30,000.00	25,443.30	1,200
2023-01-19	26,400.00	27,600.00	26,400.00	27,600.00	23,407.83	1,300
2023-01-18	27,000.00	27,700.00	27,000.00	27,700.00	23,492.65	5,600
2023-01-17	27,900.00	27,900.00	27,900.00	27,900.00	23,662.27	100
2023-01-16	26,300.00	26,300.00	26,200.00	26,200.00	22,220.48	800
2023-01-12	27,900.00	27,900.00	27,900.00	27,900.00	23,662.27	100
2023-01-10	28,000.00	28,000.00	28,000.00	28,000.00	23,747.08	100
2023-01-06	26,500.00	26,500.00	26,500.00	26,500.00	22,474.91	100
2023-01-05	28,200.00	28,200.00	28,200.00	28,200.00	23,916.70	100
2023-01-03	26,500.00	28,700.00	26,500.00	26,800.00	22,729.35	2,210
2022-12-30	26,100.00	28,700.00	25,800.00	28,700.00	24,340.76	8,900
2022-12-29	26,300.00	26,300.00	26,100.00	26,100.00	22,135.67	800
2022-12-28	25,600.00	30,300.00	25,300.00	28,400.00	24,086.32	400
2022-12-27	26,200.00	27,800.00	26,000.00	27,700.00	23,492.65	5,300
2022-12-26	26,200.00	28,700.00	26,200.00	28,700.00	24,340.76	1,900
2022-12-23	28,000.00	28,700.00	26,100.00	28,700.00	24,340.76	10,900
2022-12-22	26,300.00	26,400.00	26,300.00	26,400.00	22,390.10	3,000
2022-12-21	28,900.00	28,900.00	28,900.00	28,900.00	24,510.38	200
2022-12-20	26,900.00	28,900.00	26,700.00	28,900.00	24,510.38	1,700
2022-12-19	27,200.00	29,600.00	27,200.00	29,600.00	25,104.05	301
2022-12-16	27,600.00	30,000.00	27,600.00	30,000.00	25,443.30	700
2022-12-15	31,000.00	33,000.00	27,900.00	30,000.00	25,443.30	29,339
2022-12-14	29,900.00	31,000.00	29,900.00	31,000.00	26,291.41	232,900
2022-12-13	28,000.00	30,600.00	28,000.00	30,600.00	25,952.16	32,800
2022-12-12	26,800.00	28,000.00	26,800.00	28,000.00	23,747.08	7,900
2022-12-09	26,900.00	26,900.00	26,900.00	26,900.00	22,814.16	100

← NewerPage 15 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.