Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	31,000.00	31,600.00	29,800.00	29,800.00	28,977.93	23,389
2026-04-21	30,500.00	31,400.00	30,100.00	31,000.00	30,144.83	11,044
2026-04-20	30,900.00	31,500.00	28,000.00	30,200.00	29,366.90	12,173
2026-04-17	31,000.00	31,800.00	30,600.00	30,600.00	29,755.86	4,355
2026-04-16	30,700.00	32,000.00	30,600.00	31,000.00	30,144.83	12,344
2026-04-15	30,500.00	31,200.00	29,800.00	30,900.00	30,047.59	10,011
2026-04-14	30,300.00	30,300.00	29,500.00	29,800.00	28,977.93	800
2026-04-13	30,300.00	30,500.00	30,100.00	30,300.00	29,464.14	9,574
2026-04-10	30,100.00	30,500.00	30,000.00	30,300.00	29,464.14	6,352
2026-04-09	30,600.00	30,600.00	30,000.00	30,000.00	29,172.41	5,963
2026-04-08	29,600.00	30,600.00	29,600.00	30,600.00	29,755.86	19,205
2026-04-07	29,500.00	29,600.00	29,100.00	29,200.00	28,394.48	12,402
2026-04-06	29,500.00	29,800.00	29,300.00	29,400.00	28,588.97	1,958
2026-04-03	30,000.00	30,000.00	29,300.00	29,500.00	28,686.21	9,527
2026-04-02	29,900.00	30,200.00	29,700.00	29,700.00	28,880.69	2,900
2026-04-01	30,400.00	31,400.00	29,800.00	29,800.00	28,977.93	2,105
2026-03-31	30,400.00	30,400.00	29,700.00	30,000.00	29,172.41	3,200
2026-03-30	30,400.00	30,400.00	28,500.00	30,400.00	29,561.38	12,225
2026-03-27	30,500.00	30,500.00	29,800.00	30,400.00	29,561.38	2,405
2026-03-26	29,600.00	30,500.00	29,600.00	30,500.00	29,658.62	5,225
2026-03-25	30,500.00	30,700.00	30,400.00	30,600.00	29,755.86	6,200
2026-03-24	30,000.00	30,500.00	30,000.00	30,300.00	29,464.14	14,410
2026-03-23	30,400.00	30,500.00	29,500.00	29,700.00	28,880.69	7,028
2026-03-20	30,500.00	30,700.00	30,400.00	30,600.00	29,755.86	2,502
2026-03-19	30,700.00	30,700.00	29,000.00	30,600.00	29,755.86	6,964
2026-03-18	30,200.00	31,500.00	30,200.00	31,300.00	30,436.55	9,641
2026-03-17	28,100.00	31,100.00	28,100.00	30,200.00	29,366.90	51,012
2026-03-16	31,500.00	32,000.00	31,200.00	31,200.00	30,339.31	5,090
2026-03-13	31,500.00	31,900.00	31,500.00	31,800.00	30,922.76	5,858
2026-03-12	31,200.00	31,500.00	31,200.00	31,500.00	30,631.03	11,422
2026-03-11	31,500.00	31,900.00	31,100.00	31,500.00	30,631.03	10,620
2026-03-10	30,100.00	31,500.00	30,100.00	31,400.00	30,533.79	16,178
2026-03-09	32,000.00	32,300.00	29,700.00	30,300.00	29,464.14	41,479
2026-03-06	33,000.00	33,000.00	32,800.00	33,000.00	32,089.66	3,821
2026-03-05	33,100.00	33,300.00	33,100.00	33,100.00	32,186.90	12,401
2026-03-04	33,400.00	33,400.00	32,700.00	33,100.00	32,186.90	32,965
2026-03-03	33,700.00	33,700.00	33,000.00	33,400.00	32,478.62	38,032
2026-03-02	32,700.00	34,000.00	32,100.00	33,100.00	32,186.90	36,970
2026-02-27	32,800.00	32,800.00	32,400.00	32,600.00	31,700.69	10,341
2026-02-26	32,600.00	32,900.00	32,500.00	32,600.00	31,700.69	6,761
2026-02-25	32,600.00	32,900.00	32,300.00	32,600.00	31,700.69	14,647
2026-02-24	32,600.00	32,600.00	32,000.00	32,500.00	31,603.45	21,892
2026-02-23	33,200.00	33,200.00	31,200.00	32,800.00	31,895.17	75,011
2026-02-13	33,500.00	33,500.00	32,200.00	33,200.00	32,284.14	30,463
2026-02-12	33,400.00	33,700.00	33,000.00	33,700.00	32,770.34	2,615
2026-02-11	33,000.00	33,400.00	33,000.00	33,400.00	32,478.62	400
2026-02-10	33,100.00	33,300.00	33,000.00	33,000.00	32,089.66	1,742
2026-02-09	33,600.00	33,600.00	33,000.00	33,400.00	32,478.62	6,210
2026-02-06	33,500.00	33,500.00	33,000.00	33,100.00	32,186.90	6,166
2026-02-05	33,700.00	33,700.00	33,100.00	33,500.00	32,575.86	9,935
2026-02-04	34,400.00	34,400.00	33,300.00	33,700.00	32,770.34	6,182
2026-02-03	33,200.00	34,600.00	33,100.00	33,700.00	32,770.34	16,500
2026-02-02	34,900.00	34,900.00	31,500.00	33,100.00	32,186.90	17,000
2026-01-30	33,700.00	34,900.00	33,700.00	34,900.00	33,937.24	1,932
2026-01-29	33,300.00	34,000.00	33,100.00	33,700.00	32,770.34	10,782
2026-01-28	33,500.00	33,500.00	33,000.00	33,300.00	32,381.38	3,401
2026-01-27	34,600.00	34,600.00	33,100.00	33,200.00	32,284.14	19,230
2026-01-26	34,900.00	34,900.00	34,000.00	34,000.00	33,062.07	9,678
2026-01-23	34,900.00	35,300.00	33,600.00	34,900.00	33,937.24	3,717
2026-01-22	35,200.00	35,800.00	34,800.00	34,900.00	33,937.24	19,107

← NewerPage 3 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.