Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	35,200.00	35,800.00	34,800.00	34,900.00	33,937.24	19,107
2026-01-21	35,100.00	35,800.00	34,500.00	34,800.00	33,840.00	17,512
2026-01-20	36,200.00	36,300.00	35,100.00	35,100.00	34,131.72	11,905
2026-01-19	35,500.00	36,000.00	35,100.00	36,000.00	35,006.90	26,117
2026-01-16	35,000.00	36,300.00	35,000.00	35,400.00	34,423.45	35,487
2026-01-15	34,000.00	35,800.00	34,000.00	35,300.00	34,326.21	19,319
2026-01-14	33,900.00	34,200.00	33,800.00	34,000.00	33,062.07	25,239
2026-01-13	33,500.00	33,600.00	33,200.00	33,200.00	32,284.14	12,602
2026-01-12	34,000.00	35,000.00	33,000.00	33,100.00	32,186.90	14,760
2026-01-09	33,600.00	33,900.00	33,100.00	33,100.00	32,186.90	18,001
2026-01-08	33,800.00	33,800.00	32,500.00	33,600.00	32,673.10	35,011
2026-01-07	33,200.00	33,900.00	32,600.00	33,400.00	32,478.62	17,643
2026-01-06	33,000.00	33,200.00	32,600.00	33,200.00	32,284.14	14,000
2026-01-05	32,900.00	33,200.00	32,900.00	33,200.00	32,284.14	5,765
2025-12-31	33,000.00	33,000.00	32,900.00	32,900.00	31,992.41	4,924
2025-12-30	33,300.00	33,400.00	33,000.00	33,000.00	32,089.66	4,501
2025-12-29	32,600.00	33,400.00	32,600.00	33,300.00	32,381.38	14,773
2025-12-26	32,500.00	32,800.00	32,300.00	32,700.00	31,797.93	3,859
2025-12-25	32,700.00	33,000.00	32,300.00	32,400.00	31,506.21	4,008
2025-12-24	32,900.00	33,000.00	32,700.00	32,700.00	31,797.93	3,004
2025-12-23	33,000.00	33,000.00	32,500.00	32,900.00	31,992.41	6,201
2025-12-22	33,100.00	33,100.00	32,600.00	32,600.00	31,700.69	3,014
2025-12-19	33,100.00	33,100.00	33,100.00	33,100.00	32,186.90	116
2025-12-18	32,200.00	33,400.00	32,100.00	33,100.00	32,186.90	19,936
2025-12-17	32,800.00	33,900.00	32,400.00	33,900.00	32,964.83	10,381
2025-12-16	32,700.00	32,800.00	32,200.00	32,800.00	31,895.17	2,689
2025-12-15	32,400.00	32,700.00	32,100.00	32,700.00	31,797.93	11,900
2025-12-12	32,600.00	32,600.00	32,400.00	32,400.00	31,506.21	1,300
2025-12-11	32,500.00	32,800.00	32,300.00	32,500.00	31,603.45	9,702
2025-12-10	32,600.00	32,600.00	32,600.00	32,600.00	31,700.69	400
2025-12-09	33,000.00	33,000.00	32,500.00	32,600.00	31,700.69	20,651
2025-12-08	33,100.00	33,300.00	33,000.00	33,000.00	32,089.66	4,775
2025-12-05	33,300.00	33,500.00	33,100.00	33,300.00	32,381.38	4,101
2025-12-04	33,700.00	34,000.00	33,600.00	33,600.00	32,673.10	10,903
2025-12-03	33,100.00	34,400.00	33,100.00	33,700.00	32,770.34	28,202
2025-12-02	33,600.00	33,700.00	33,500.00	33,500.00	32,575.86	2,560
2025-12-01	32,900.00	33,900.00	32,900.00	33,900.00	32,964.83	2,623
2025-11-28	33,800.00	33,800.00	33,700.00	33,700.00	32,770.34	1,801
2025-11-27	33,900.00	33,900.00	33,700.00	33,800.00	32,867.59	6,801
2025-11-26	33,100.00	33,900.00	33,100.00	33,900.00	32,964.83	12,211
2025-11-25	33,300.00	33,300.00	33,100.00	33,100.00	32,186.90	4,002
2025-11-24	33,200.00	33,300.00	33,200.00	33,300.00	32,381.38	11,045
2025-11-21	33,000.00	33,200.00	32,900.00	33,200.00	32,284.14	4,433
2025-11-20	33,000.00	33,000.00	32,900.00	32,900.00	31,992.41	4,602
2025-11-19	33,000.00	33,000.00	33,000.00	33,000.00	32,089.66	7,005
2025-11-18	33,000.00	33,000.00	33,000.00	33,000.00	32,089.66	2,600
2025-11-17	33,000.00	33,200.00	33,000.00	33,000.00	32,089.66	2,345
2025-11-14	33,100.00	33,400.00	33,000.00	33,000.00	32,089.66	6,510
2025-11-13	33,200.00	33,400.00	32,700.00	33,100.00	32,186.90	11,350
2025-11-12	33,400.00	33,700.00	33,400.00	33,400.00	32,478.62	13,300
2025-11-11	33,000.00	33,400.00	33,000.00	33,400.00	32,478.62	3,726
2025-11-10	32,800.00	33,100.00	32,800.00	33,100.00	32,186.90	4,230
2025-11-07	32,800.00	33,800.00	32,800.00	32,800.00	31,895.17	2,300
2025-11-06	33,200.00	33,500.00	33,000.00	33,200.00	32,284.14	15,456
2025-11-05	33,100.00	33,900.00	32,800.00	33,900.00	32,964.83	10,350
2025-11-04	34,300.00	34,300.00	32,600.00	34,000.00	33,062.07	19,133
2025-11-03	34,000.00	34,400.00	33,700.00	34,000.00	33,062.07	13,630
2025-10-31	33,900.00	34,200.00	33,600.00	34,000.00	33,062.07	9,347
2025-10-30	33,500.00	34,000.00	33,100.00	34,000.00	33,062.07	31,016
2025-10-29	33,000.00	33,300.00	32,800.00	33,000.00	32,089.66	12,620

← NewerPage 4 of 5 · 247 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.