Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	30,600.00	31,900.00	30,600.00	30,900.00	24,797.64	7,500
2022-03-04	31,200.00	31,500.00	30,600.00	30,600.00	24,556.89	25,931
2022-03-03	29,200.00	31,700.00	29,200.00	31,200.00	25,038.39	28,934
2022-03-02	29,100.00	29,500.00	29,100.00	29,100.00	23,353.12	5,600
2022-03-01	29,500.00	29,500.00	29,100.00	29,400.00	23,593.87	9,000
2022-02-28	29,500.00	29,500.00	29,100.00	29,400.00	23,593.87	3,000
2022-02-25	29,100.00	29,600.00	29,000.00	29,400.00	23,593.87	8,100
2022-02-24	29,400.00	29,600.00	28,800.00	29,200.00	23,433.37	10,230
2022-02-23	29,600.00	29,700.00	29,300.00	29,400.00	23,593.87	3,100
2022-02-22	29,200.00	29,500.00	29,100.00	29,500.00	23,674.12	10,800
2022-02-21	29,200.00	29,600.00	29,100.00	29,200.00	23,433.37	5,400
2022-02-18	29,000.00	29,800.00	29,000.00	29,200.00	23,433.37	6,900
2022-02-17	29,200.00	29,700.00	29,000.00	29,600.00	23,754.37	13,752
2022-02-16	29,500.00	29,500.00	29,000.00	29,200.00	23,433.37	12,200
2022-02-15	29,000.00	29,500.00	29,000.00	29,500.00	23,674.12	13,107
2022-02-14	28,100.00	29,100.00	28,100.00	29,000.00	23,272.87	12,717
2022-02-11	28,000.00	29,000.00	28,000.00	28,900.00	23,192.61	3,000
2022-02-10	28,500.00	28,500.00	27,500.00	28,000.00	22,470.35	10,002
2022-02-09	28,500.00	29,000.00	28,000.00	28,200.00	22,630.86	37,700
2022-02-08	27,600.00	28,500.00	27,600.00	28,500.00	22,871.61	16,981
2022-02-07	27,000.00	27,600.00	27,000.00	27,600.00	22,149.35	37,000
2022-01-28	27,900.00	28,100.00	26,200.00	26,500.00	21,266.58	11,500
2022-01-27	26,100.00	27,900.00	26,100.00	27,900.00	22,390.10	4,102
2022-01-26	27,500.00	28,400.00	26,000.00	26,000.00	20,865.33	10,100
2022-01-25	27,400.00	27,800.00	27,300.00	27,300.00	21,908.59	5,700
2022-01-24	28,000.00	28,000.00	27,400.00	27,400.00	21,988.85	11,700
2022-01-21	28,400.00	28,400.00	28,000.00	28,000.00	22,470.35	21,210
2022-01-20	28,000.00	28,500.00	28,000.00	28,400.00	22,791.36	3,502
2022-01-19	28,000.00	28,000.00	27,800.00	28,000.00	22,470.35	1,401
2022-01-18	27,700.00	28,400.00	27,400.00	28,000.00	22,470.35	7,600
2022-01-17	27,100.00	28,900.00	27,100.00	28,000.00	22,470.35	7,100
2022-01-14	29,000.00	29,200.00	29,000.00	29,000.00	23,272.87	3,304
2022-01-13	29,400.00	29,400.00	28,900.00	28,900.00	23,192.61	4,051
2022-01-12	29,200.00	29,600.00	29,000.00	29,100.00	23,353.12	19,800
2022-01-11	29,200.00	29,400.00	29,200.00	29,200.00	23,433.37	11,400
2022-01-10	29,600.00	29,600.00	29,200.00	29,200.00	23,433.37	26,703
2022-01-07	29,500.00	29,500.00	29,300.00	29,500.00	23,674.12	17,300
2022-01-06	29,500.00	29,500.00	29,300.00	29,500.00	23,674.12	7,400
2022-01-05	29,600.00	29,600.00	29,400.00	29,600.00	23,754.37	13,600
2022-01-04	29,300.00	29,700.00	29,300.00	29,600.00	23,754.37	17,800
2021-12-31	29,300.00	29,600.00	29,300.00	29,300.00	23,513.62	9,600
2021-12-30	29,300.00	29,400.00	29,300.00	29,300.00	23,513.62	13,900
2021-12-29	29,500.00	29,500.00	29,300.00	29,300.00	23,513.62	8,600
2021-12-28	29,400.00	29,400.00	29,200.00	29,300.00	23,513.62	16,600
2021-12-27	29,300.00	29,700.00	29,300.00	29,400.00	23,593.87	7,300
2021-12-24	29,300.00	29,400.00	29,200.00	29,300.00	23,513.62	16,200
2021-12-23	29,400.00	29,700.00	29,200.00	29,300.00	23,513.62	14,100
2021-12-22	29,500.00	29,500.00	29,200.00	29,400.00	23,593.87	18,647
2021-12-21	29,500.00	29,700.00	29,400.00	29,500.00	23,674.12	15,100
2021-12-20	29,700.00	30,000.00	29,500.00	29,500.00	23,674.12	13,300
2021-12-17	30,600.00	30,600.00	29,700.00	30,000.00	24,075.38	10,150
2021-12-16	29,900.00	31,000.00	29,800.00	30,600.00	24,556.89	10,800
2021-12-15	30,000.00	30,500.00	30,000.00	30,300.00	24,316.13	11,701
2021-12-14	29,600.00	30,000.00	29,600.00	29,700.00	23,834.62	12,012
2021-12-13	30,000.00	30,000.00	29,600.00	29,700.00	23,834.62	10,314
2021-12-10	30,900.00	30,900.00	29,600.00	30,000.00	24,075.38	9,866
2021-12-09	29,600.00	30,200.00	29,600.00	30,200.00	24,235.88	4,600
2021-12-08	30,200.00	30,200.00	29,500.00	29,600.00	23,754.37	18,406
2021-12-07	30,000.00	30,600.00	29,100.00	30,200.00	24,235.88	42,150
2021-12-06	30,800.00	30,800.00	29,900.00	29,900.00	23,995.13	12,200

← NewerPage 19 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.