Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	26,400.00	26,500.00	25,300.00	25,300.00	21,457.18	11,114
2022-12-07	25,500.00	28,000.00	24,400.00	26,500.00	22,474.91	27,900
2022-12-06	25,500.00	26,500.00	24,600.00	25,500.00	21,626.80	15,200
2022-12-05	24,600.00	25,300.00	24,300.00	25,300.00	21,457.18	5,300
2022-12-02	24,600.00	24,600.00	24,600.00	24,600.00	20,863.50	314
2022-12-01	26,000.00	27,000.00	24,600.00	26,200.00	22,220.48	11,230
2022-11-30	24,500.00	25,800.00	24,400.00	25,800.00	21,881.24	3,300
2022-11-29	24,500.00	25,400.00	24,100.00	25,400.00	21,541.99	3,300
2022-11-28	24,100.00	25,000.00	24,000.00	24,900.00	21,117.94	2,800
2022-11-25	25,000.00	25,200.00	24,200.00	24,300.00	20,609.07	4,000
2022-11-24	26,000.00	26,000.00	24,200.00	25,200.00	21,372.37	1,400
2022-11-22	24,500.00	25,900.00	24,200.00	25,900.00	21,966.05	2,913
2022-11-21	24,400.00	25,000.00	24,400.00	24,500.00	20,778.69	4,810
2022-11-18	26,000.00	26,300.00	24,100.00	26,300.00	22,305.29	300
2022-11-17	25,500.00	26,300.00	23,600.00	26,300.00	22,305.29	2,741
2022-11-16	24,100.00	26,600.00	24,100.00	24,100.00	20,439.45	3,430
2022-11-15	24,300.00	26,700.00	24,000.00	26,700.00	22,644.54	25,300
2022-11-14	25,000.00	25,000.00	23,900.00	24,300.00	20,609.07	1,000
2022-11-10	25,000.00	25,000.00	24,900.00	25,000.00	21,202.75	2,300
2022-11-09	24,500.00	25,000.00	24,500.00	25,000.00	21,202.75	245
2022-11-08	24,000.00	25,200.00	23,300.00	25,200.00	21,372.37	1,710
2022-11-07	24,200.00	26,000.00	24,000.00	24,000.00	20,354.64	21,500
2022-11-04	24,300.00	25,600.00	24,000.00	25,600.00	21,711.61	1,000
2022-11-03	24,600.00	25,900.00	24,600.00	25,900.00	21,966.05	200
2022-11-02	24,700.00	27,000.00	24,300.00	26,600.00	22,559.72	3,151
2022-10-31	25,000.00	27,000.00	24,500.00	27,000.00	22,898.97	2,200
2022-10-27	28,600.00	28,600.00	25,100.00	27,200.00	23,068.59	400
2022-10-26	26,000.00	26,600.00	26,000.00	26,000.00	22,050.86	300
2022-10-25	25,000.00	26,500.00	24,100.00	24,200.00	20,524.26	5,200
2022-10-24	25,500.00	25,500.00	25,000.00	25,000.00	21,202.75	4,800
2022-10-21	25,000.00	25,000.00	25,000.00	25,000.00	21,202.75	1,000
2022-10-20	25,400.00	25,400.00	25,000.00	25,400.00	21,541.99	2,800
2022-10-19	24,200.00	25,400.00	24,200.00	25,400.00	21,541.99	1,530
2022-10-18	25,500.00	25,500.00	25,500.00	25,500.00	21,626.80	1,300
2022-10-17	25,700.00	25,700.00	25,700.00	25,700.00	21,796.43	100
2022-10-14	24,300.00	24,800.00	24,200.00	24,800.00	21,033.13	500
2022-10-13	24,900.00	24,900.00	24,900.00	24,900.00	21,117.94	100
2022-10-11	25,000.00	25,000.00	24,300.00	25,000.00	21,202.75	6,600
2022-10-10	25,000.00	25,000.00	25,000.00	25,000.00	21,202.75	900
2022-10-07	24,500.00	25,200.00	24,400.00	25,200.00	21,372.37	1,500
2022-10-06	24,600.00	25,400.00	24,600.00	25,400.00	21,541.99	200
2022-10-05	25,000.00	25,500.00	24,300.00	25,500.00	21,626.80	2,200
2022-10-04	25,400.00	25,400.00	25,000.00	25,000.00	21,202.75	1,300
2022-10-03	25,000.00	25,000.00	24,500.00	25,000.00	21,202.75	5,900
2022-09-30	26,000.00	26,000.00	25,000.00	25,000.00	21,202.75	17,300
2022-09-29	25,900.00	26,000.00	25,900.00	26,000.00	22,050.86	1,400
2022-09-28	26,200.00	26,400.00	26,200.00	26,400.00	22,390.10	200
2022-09-27	25,000.00	26,400.00	25,000.00	26,400.00	22,390.10	3,607
2022-09-26	26,000.00	26,200.00	25,100.00	26,000.00	22,050.86	2,609
2022-09-23	26,000.00	26,000.00	25,900.00	26,000.00	22,050.86	1,650
2022-09-22	25,100.00	26,000.00	25,100.00	26,000.00	22,050.86	600
2022-09-21	25,200.00	25,200.00	25,100.00	25,100.00	21,287.56	1,600
2022-09-20	26,900.00	26,900.00	25,000.00	26,500.00	22,474.91	1,550
2022-09-19	26,200.00	26,900.00	26,000.00	26,000.00	22,050.86	3,900
2022-09-16	25,700.00	26,000.00	25,700.00	26,000.00	22,050.86	1,709
2022-09-15	25,100.00	26,100.00	25,000.00	26,100.00	22,135.67	2,900
2022-09-14	25,900.00	26,200.00	24,700.00	26,200.00	22,220.48	500
2022-09-13	25,600.00	26,200.00	24,000.00	26,200.00	22,220.48	2,100
2022-09-09	26,500.00	26,500.00	26,500.00	26,500.00	22,474.91	100
2022-09-08	26,100.00	26,100.00	26,000.00	26,100.00	22,135.67	2,700

← NewerPage 16 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.