Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	25,600.00	25,600.00	25,600.00	25,600.00	25,600.00	500
2026-07-17	25,500.00	26,000.00	25,500.00	26,000.00	26,000.00	3,161
2026-07-16	25,900.00	26,200.00	25,500.00	25,500.00	25,500.00	6,827
2026-07-15	26,600.00	26,600.00	26,600.00	26,600.00	26,600.00	1,081
2026-07-14	26,700.00	26,900.00	26,500.00	26,600.00	26,600.00	5,268
2026-07-13	26,500.00	26,500.00	25,500.00	26,000.00	26,000.00	5,930
2026-07-10	26,800.00	26,800.00	26,400.00	26,400.00	26,400.00	1,601
2026-07-09	26,600.00	26,600.00	26,500.00	26,500.00	26,500.00	880
2026-07-08	26,600.00	26,600.00	26,500.00	26,500.00	26,500.00	4,225
2026-07-07	26,500.00	27,000.00	26,500.00	26,500.00	26,500.00	9,610
2026-07-06	27,100.00	27,300.00	26,700.00	27,300.00	27,300.00	10,339
2026-07-03	27,300.00	27,300.00	26,500.00	27,300.00	27,300.00	3,311
2026-07-02	27,700.00	27,700.00	27,500.00	27,500.00	27,500.00	2,625
2026-07-01	26,800.00	27,700.00	26,500.00	27,600.00	27,600.00	11,647
2026-06-30	27,900.00	27,900.00	26,900.00	27,000.00	27,000.00	13,706
2026-06-29	27,500.00	27,900.00	27,500.00	27,900.00	27,900.00	1,201
2026-06-26	27,900.00	28,000.00	26,000.00	27,900.00	27,900.00	7,216
2026-06-25	27,900.00	27,900.00	27,900.00	27,900.00	27,900.00	3,302
2026-06-24	28,000.00	28,100.00	27,700.00	27,900.00	27,900.00	2,205
2026-06-23	28,000.00	28,100.00	28,000.00	28,000.00	28,000.00	1,305
2026-06-22	28,100.00	28,100.00	28,000.00	28,000.00	28,000.00	1,123
2026-06-19	28,200.00	28,200.00	28,000.00	28,100.00	28,100.00	2,103
2026-06-18	29,000.00	29,000.00	29,000.00	29,000.00	28,200.00	2,120
2026-06-17	28,800.00	29,200.00	28,800.00	29,200.00	28,394.48	2,257
2026-06-16	28,800.00	28,900.00	28,600.00	28,800.00	28,005.52	2,200
2026-06-15	28,800.00	28,800.00	28,600.00	28,800.00	28,005.52	2,880
2026-06-12	28,500.00	28,800.00	28,000.00	28,700.00	27,908.28	8,426
2026-06-11	28,500.00	28,800.00	28,500.00	28,800.00	28,005.52	601
2026-06-10	28,500.00	28,600.00	28,500.00	28,500.00	27,713.79	4,519
2026-06-09	28,400.00	29,000.00	28,400.00	28,500.00	27,713.79	4,200
2026-06-08	29,000.00	29,000.00	28,500.00	28,600.00	27,811.03	14,600
2026-06-05	29,000.00	29,000.00	28,900.00	29,000.00	28,200.00	400
2026-06-04	28,600.00	29,000.00	28,500.00	29,000.00	28,200.00	5,600
2026-06-03	29,000.00	29,200.00	28,900.00	29,200.00	28,394.48	4,200
2026-06-02	29,200.00	29,200.00	29,000.00	29,000.00	28,200.00	4,450
2026-06-01	29,400.00	29,500.00	29,000.00	29,000.00	28,200.00	5,500
2026-05-29	29,000.00	29,400.00	28,900.00	29,400.00	28,588.97	7,590
2026-05-28	29,000.00	29,200.00	29,000.00	29,200.00	28,394.48	600
2026-05-27	29,400.00	29,400.00	29,100.00	29,100.00	28,297.24	1,406
2026-05-26	29,500.00	29,500.00	29,300.00	29,400.00	28,588.97	5,070
2026-05-25	29,000.00	29,500.00	29,000.00	29,500.00	28,686.21	1,379
2026-05-22	29,000.00	29,300.00	29,000.00	29,200.00	28,394.48	7,281
2026-05-21	29,000.00	29,500.00	29,000.00	29,200.00	28,394.48	4,950
2026-05-20	29,100.00	29,300.00	29,000.00	29,300.00	28,491.72	13,146
2026-05-19	29,400.00	29,400.00	29,000.00	29,000.00	28,200.00	1,700
2026-05-18	29,000.00	29,500.00	29,000.00	29,500.00	28,686.21	5,733
2026-05-15	29,200.00	29,300.00	29,100.00	29,200.00	28,394.48	11,400
2026-05-14	29,600.00	29,700.00	29,300.00	29,300.00	28,491.72	4,710
2026-05-13	29,500.00	29,500.00	29,000.00	29,500.00	28,686.21	25,601
2026-05-12	29,800.00	29,900.00	29,300.00	29,700.00	28,880.69	11,123
2026-05-11	29,500.00	29,700.00	29,400.00	29,700.00	28,880.69	3,081
2026-05-08	29,500.00	30,000.00	29,000.00	29,500.00	28,686.21	25,005
2026-05-07	29,500.00	30,000.00	29,500.00	29,500.00	28,686.21	10,513
2026-05-06	30,100.00	30,300.00	29,400.00	29,900.00	29,075.17	28,913
2026-05-05	30,400.00	30,400.00	29,900.00	30,300.00	29,464.14	3,733
2026-05-04	30,000.00	30,400.00	30,000.00	30,400.00	29,561.38	8,422
2026-04-29	29,900.00	29,900.00	29,700.00	29,900.00	29,075.17	6,703
2026-04-28	30,300.00	30,300.00	29,900.00	29,900.00	29,075.17	5,279
2026-04-24	30,000.00	30,900.00	30,000.00	30,300.00	29,464.14	4,930
2026-04-23	30,700.00	30,700.00	29,800.00	30,000.00	29,172.41	13,173

← NewerPage 2 of 5 · 246 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.