Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	26,100.00	26,100.00	26,000.00	26,100.00	22,135.67	2,700
2022-09-07	26,100.00	27,000.00	26,100.00	27,000.00	22,898.97	1,500
2022-09-06	27,500.00	28,000.00	26,200.00	26,200.00	22,220.48	500
2022-08-31	26,400.00	27,500.00	26,400.00	27,500.00	23,323.02	5,300
2022-08-29	26,400.00	26,400.00	26,400.00	26,400.00	22,390.10	100
2022-08-26	26,100.00	26,500.00	26,100.00	26,100.00	22,135.67	3,300
2022-08-25	27,000.00	27,000.00	26,100.00	26,800.00	22,729.35	800
2022-08-24	26,400.00	26,400.00	25,100.00	26,400.00	22,390.10	4,415
2022-08-23	26,500.00	26,500.00	26,400.00	26,400.00	22,390.10	330
2022-08-22	26,000.00	26,300.00	25,900.00	26,000.00	22,050.86	15,400
2022-08-18	26,400.00	26,400.00	26,000.00	26,000.00	22,050.86	430
2022-08-17	26,400.00	26,400.00	26,400.00	26,400.00	22,390.10	2,400
2022-08-16	26,500.00	26,500.00	26,500.00	26,500.00	22,474.91	200
2022-08-11	26,500.00	26,500.00	26,200.00	26,500.00	22,474.91	4,100
2022-08-10	26,500.00	26,500.00	26,400.00	26,500.00	22,474.91	4,500
2022-08-09	26,400.00	26,400.00	26,400.00	26,400.00	22,390.10	400
2022-08-08	26,700.00	26,800.00	26,400.00	26,400.00	22,390.10	10,200
2022-08-05	26,500.00	26,500.00	26,200.00	26,300.00	22,305.29	1,400
2022-08-04	26,200.00	26,200.00	26,200.00	26,200.00	22,220.48	700
2022-08-03	26,100.00	26,100.00	26,100.00	26,100.00	22,135.67	2,900
2022-08-02	26,300.00	26,300.00	26,000.00	26,100.00	22,135.67	8,100
2022-08-01	26,200.00	27,200.00	26,200.00	27,200.00	23,068.59	1,200
2022-07-29	26,500.00	28,000.00	26,000.00	27,900.00	23,662.27	18,200
2022-07-28	26,000.00	28,000.00	26,000.00	28,000.00	23,747.08	7,600
2022-07-27	26,500.00	26,500.00	26,100.00	26,500.00	22,474.91	8,600
2022-07-26	26,300.00	26,300.00	26,300.00	26,300.00	22,305.29	300
2022-07-25	26,000.00	26,300.00	26,000.00	26,300.00	22,305.29	1,300
2022-07-22	27,500.00	28,600.00	26,200.00	26,300.00	22,305.29	3,111
2022-07-21	26,100.00	26,100.00	26,000.00	26,000.00	22,050.86	1,000
2022-07-20	25,800.00	26,100.00	25,800.00	26,000.00	22,050.86	4,900
2022-07-19	26,000.00	26,400.00	25,800.00	25,800.00	21,881.24	1,600
2022-07-18	26,600.00	26,800.00	26,000.00	26,500.00	22,474.91	1,400
2022-07-15	26,500.00	26,500.00	26,200.00	26,200.00	22,220.48	1,607
2022-07-14	26,300.00	26,600.00	26,200.00	26,500.00	22,474.91	2,300
2022-07-13	26,900.00	26,900.00	25,600.00	26,900.00	22,814.16	1,400
2022-07-12	24,600.00	26,700.00	24,600.00	26,700.00	22,644.54	2,100
2022-07-11	27,000.00	27,000.00	25,500.00	25,500.00	21,626.80	1,100
2022-07-08	26,200.00	26,700.00	26,200.00	26,700.00	22,644.54	300
2022-07-07	26,200.00	26,200.00	26,200.00	26,200.00	22,220.48	500
2022-07-06	26,000.00	26,000.00	26,000.00	26,000.00	22,050.86	100
2022-07-05	25,700.00	27,700.00	25,700.00	27,500.00	23,323.02	1,800
2022-07-04	27,400.00	27,400.00	27,000.00	27,000.00	22,898.97	1,400
2022-07-01	27,100.00	27,100.00	27,100.00	27,100.00	22,983.78	200
2022-06-30	27,600.00	29,000.00	27,600.00	29,000.00	24,595.19	1,600
2022-06-29	28,200.00	29,000.00	26,500.00	27,900.00	23,662.27	4,700
2022-06-28	27,900.00	28,000.00	27,900.00	27,900.00	22,390.10	4,800
2022-06-27	28,000.00	28,000.00	27,800.00	27,900.00	22,390.10	9,908
2022-06-24	28,200.00	28,200.00	27,700.00	28,000.00	22,470.35	1,710
2022-06-23	27,000.00	28,300.00	27,000.00	28,300.00	22,711.11	1,500
2022-06-22	27,000.00	27,800.00	27,000.00	27,800.00	22,309.85	1,000
2022-06-21	26,700.00	28,400.00	26,700.00	28,300.00	22,711.11	3,700
2022-06-20	26,900.00	27,400.00	26,700.00	27,000.00	21,667.84	6,300
2022-06-17	26,600.00	26,900.00	26,600.00	26,900.00	21,587.59	2,800
2022-06-16	27,000.00	28,500.00	27,000.00	27,000.00	21,667.84	1,900
2022-06-15	28,500.00	28,500.00	26,500.00	26,500.00	21,266.58	1,000
2022-06-14	27,500.00	27,500.00	27,500.00	27,500.00	22,069.10	100
2022-06-13	27,500.00	28,100.00	27,000.00	27,000.00	21,667.84	4,100
2022-06-09	28,000.00	28,700.00	27,600.00	28,300.00	22,711.11	15,400
2022-06-08	28,500.00	28,500.00	28,400.00	28,400.00	22,791.36	1,100
2022-06-06	29,000.00	29,000.00	28,700.00	28,700.00	23,032.11	600

← NewerPage 17 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.