Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	27,600.00	27,600.00	27,500.00	27,500.00	22,069.10	1,037
2022-06-02	27,800.00	27,800.00	27,500.00	27,600.00	22,149.35	3,700
2022-06-01	27,600.00	27,800.00	27,500.00	27,800.00	22,309.85	5,100
2022-05-31	28,600.00	28,600.00	27,700.00	27,700.00	22,229.60	5,500
2022-05-30	29,900.00	29,900.00	29,500.00	29,500.00	23,674.12	400
2022-05-26	29,300.00	29,300.00	29,300.00	29,300.00	23,513.62	100
2022-05-25	28,000.00	28,000.00	27,000.00	27,800.00	22,309.85	1,600
2022-05-24	27,900.00	27,900.00	27,100.00	27,700.00	22,229.60	1,400
2022-05-23	27,900.00	28,000.00	27,900.00	27,900.00	22,390.10	4,500
2022-05-20	28,000.00	28,000.00	28,000.00	28,000.00	22,470.35	2,500
2022-05-19	28,400.00	28,400.00	27,100.00	27,800.00	22,309.85	3,200
2022-05-18	28,600.00	28,600.00	27,300.00	27,300.00	21,908.59	500
2022-05-17	27,400.00	27,800.00	27,100.00	27,800.00	22,309.85	14,700
2022-05-16	26,700.00	27,900.00	26,700.00	27,800.00	22,309.85	5,600
2022-05-13	28,600.00	28,600.00	26,500.00	26,500.00	21,266.58	8,700
2022-05-12	27,600.00	27,600.00	27,600.00	27,600.00	22,149.35	2,100
2022-05-11	28,000.00	28,800.00	27,600.00	28,800.00	23,112.36	4,000
2022-05-10	28,000.00	28,000.00	27,600.00	28,000.00	22,470.35	11,700
2022-05-09	28,700.00	28,700.00	28,000.00	28,000.00	22,470.35	1,400
2022-05-06	28,200.00	28,800.00	28,200.00	28,800.00	23,112.36	2,400
2022-05-05	28,500.00	28,500.00	28,000.00	28,000.00	22,470.35	600
2022-05-04	28,400.00	28,900.00	28,400.00	28,900.00	23,192.61	13,200
2022-04-29	28,200.00	29,200.00	28,200.00	29,200.00	23,433.37	413
2022-04-28	28,000.00	29,100.00	28,000.00	29,100.00	23,353.12	1,500
2022-04-27	28,600.00	28,600.00	28,000.00	28,000.00	22,470.35	6,600
2022-04-26	28,500.00	28,600.00	26,600.00	28,600.00	22,951.86	5,900
2022-04-25	28,500.00	28,500.00	27,900.00	28,500.00	22,871.61	145,500
2022-04-22	28,500.00	29,400.00	27,700.00	28,000.00	22,470.35	27,800
2022-04-21	28,500.00	29,800.00	28,500.00	29,000.00	23,272.87	8,600
2022-04-20	29,900.00	30,000.00	27,300.00	28,500.00	22,871.61	13,800
2022-04-19	29,200.00	29,900.00	29,200.00	29,900.00	23,995.13	3,400
2022-04-18	29,900.00	29,900.00	29,000.00	29,200.00	23,433.37	2,000
2022-04-15	30,000.00	30,000.00	29,700.00	29,900.00	23,995.13	9,450
2022-04-14	29,500.00	30,000.00	29,500.00	29,900.00	23,995.13	7,500
2022-04-13	29,200.00	29,500.00	29,200.00	29,200.00	23,433.37	4,200
2022-04-12	30,000.00	30,000.00	29,200.00	29,200.00	23,433.37	10,515
2022-04-08	29,500.00	29,500.00	29,300.00	29,500.00	23,674.12	4,505
2022-04-07	29,600.00	29,600.00	29,500.00	29,500.00	23,674.12	4,030
2022-04-06	30,000.00	30,000.00	29,500.00	29,500.00	23,674.12	3,405
2022-04-05	29,700.00	30,000.00	29,700.00	29,900.00	23,995.13	2,254
2022-04-04	30,000.00	30,000.00	29,700.00	29,700.00	23,834.62	7,300
2022-04-01	30,500.00	30,500.00	29,300.00	30,000.00	24,075.38	11,300
2022-03-31	29,400.00	30,900.00	28,800.00	30,600.00	24,556.89	6,000
2022-03-30	29,500.00	29,500.00	28,400.00	29,000.00	23,272.87	9,600
2022-03-29	29,500.00	29,500.00	29,300.00	29,500.00	23,674.12	4,700
2022-03-28	29,200.00	30,000.00	29,200.00	29,400.00	23,593.87	3,803
2022-03-25	29,500.00	29,500.00	29,300.00	29,400.00	23,593.87	3,091
2022-03-24	29,800.00	29,800.00	29,800.00	29,800.00	23,914.88	10,180
2022-03-23	29,200.00	29,800.00	29,200.00	29,800.00	23,914.88	3,103
2022-03-22	29,500.00	29,500.00	29,100.00	29,100.00	23,353.12	2,500
2022-03-21	29,300.00	29,800.00	29,300.00	29,500.00	23,674.12	6,817
2022-03-18	29,800.00	29,800.00	29,100.00	29,500.00	23,674.12	922
2022-03-17	29,500.00	29,500.00	29,400.00	29,400.00	23,593.87	2,703
2022-03-16	29,500.00	29,500.00	29,200.00	29,400.00	23,593.87	1,552
2022-03-15	29,500.00	29,700.00	29,100.00	29,100.00	23,353.12	5,100
2022-03-14	29,300.00	30,000.00	29,200.00	29,500.00	23,674.12	8,100
2022-03-11	30,000.00	30,100.00	29,600.00	30,000.00	24,075.38	4,400
2022-03-10	30,300.00	30,300.00	29,100.00	30,100.00	24,155.63	8,300
2022-03-09	28,400.00	30,300.00	28,400.00	30,300.00	24,316.13	5,400
2022-03-08	29,000.00	30,800.00	29,000.00	29,700.00	23,834.62	9,042

← NewerPage 18 of 20 · 1,177 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.