Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33,100.00	33,100.00	32,800.00	33,000.00	32,089.66	21,234
2025-10-27	33,300.00	33,900.00	33,000.00	33,000.00	32,089.66	29,818
2025-10-24	33,000.00	33,000.00	32,800.00	33,000.00	32,089.66	17,622
2025-10-23	32,500.00	34,000.00	32,500.00	33,000.00	32,089.66	35,013
2025-10-22	32,800.00	32,800.00	32,000.00	32,500.00	31,603.45	8,830
2025-10-21	32,200.00	33,800.00	31,000.00	32,800.00	31,895.17	21,941
2025-10-20	32,300.00	33,900.00	32,100.00	33,000.00	32,089.66	89,388
2025-10-17	31,100.00	31,900.00	31,000.00	31,100.00	30,242.07	6,751
2025-10-16	31,200.00	31,500.00	31,000.00	31,000.00	30,144.83	2,301
2025-10-15	32,000.00	32,000.00	31,100.00	31,100.00	30,242.07	4,338
2025-10-14	30,800.00	31,900.00	30,600.00	31,500.00	30,631.03	6,110
2025-10-13	31,700.00	31,700.00	28,600.00	30,800.00	29,950.34	15,379
2025-10-10	31,500.00	31,700.00	31,500.00	31,700.00	30,825.52	1,600
2025-10-09	31,300.00	32,500.00	30,900.00	31,600.00	30,728.28	25,800
2025-10-08	31,300.00	31,500.00	30,900.00	31,300.00	30,436.55	3,700
2025-10-07	31,100.00	31,400.00	31,100.00	31,400.00	30,533.79	1,200
2025-10-06	30,400.00	30,600.00	30,400.00	30,600.00	29,755.86	2,671
2025-10-03	30,300.00	31,300.00	30,300.00	30,300.00	29,464.14	7,094
2025-10-02	30,700.00	30,800.00	30,500.00	30,500.00	29,658.62	2,318
2025-10-01	30,300.00	30,400.00	30,300.00	30,300.00	29,464.14	4,340
2025-09-30	30,100.00	30,300.00	30,100.00	30,300.00	29,464.14	5,827
2025-09-29	31,000.00	31,000.00	30,300.00	30,300.00	29,464.14	11,452
2025-09-26	30,500.00	31,100.00	30,400.00	31,000.00	30,144.83	4,099
2025-09-25	31,400.00	31,500.00	30,400.00	30,500.00	29,658.62	21,925
2025-09-24	31,100.00	31,200.00	30,800.00	30,900.00	30,047.59	7,200
2025-09-23	31,400.00	31,400.00	30,900.00	31,400.00	30,533.79	11,800
2025-09-22	31,300.00	31,400.00	30,300.00	31,400.00	30,533.79	17,383
2025-09-19	31,300.00	31,500.00	31,300.00	31,500.00	30,631.03	2,800
2025-09-18	31,700.00	31,700.00	31,100.00	31,400.00	30,533.79	6,700
2025-09-17	31,800.00	32,000.00	31,500.00	31,500.00	30,631.03	3,316
2025-09-16	32,000.00	32,000.00	31,700.00	31,700.00	30,825.52	7,281
2025-09-15	32,000.00	32,000.00	31,900.00	32,000.00	31,117.24	600
2025-09-12	31,100.00	32,500.00	31,100.00	32,000.00	31,117.24	3,111
2025-09-11	31,300.00	31,600.00	31,000.00	31,100.00	30,242.07	4,700
2025-09-10	31,400.00	31,600.00	31,200.00	31,300.00	30,436.55	2,521
2025-09-09	31,400.00	31,600.00	31,200.00	31,400.00	30,533.79	4,800
2025-09-08	32,000.00	32,000.00	31,300.00	31,400.00	30,533.79	1,321
2025-09-05	32,000.00	32,100.00	32,000.00	32,000.00	31,117.24	10,575
2025-09-04	32,000.00	32,000.00	31,900.00	32,000.00	31,117.24	4,130
2025-09-03	31,900.00	31,900.00	31,900.00	31,900.00	31,020.00	500
2025-08-29	32,100.00	32,100.00	31,900.00	31,900.00	31,020.00	6,501
2025-08-28	32,100.00	32,100.00	32,000.00	32,100.00	31,214.48	4,019
2025-08-27	31,600.00	32,100.00	31,600.00	32,100.00	31,214.48	6,900
2025-08-26	31,200.00	31,800.00	31,200.00	31,600.00	30,728.28	2,400
2025-08-25	31,500.00	31,500.00	31,400.00	31,500.00	30,631.03	7,100
2025-08-22	31,900.00	31,900.00	31,500.00	31,500.00	30,631.03	15,702
2025-08-21	32,200.00	32,500.00	32,000.00	32,000.00	31,117.24	10,035
2025-08-20	32,400.00	32,400.00	32,100.00	32,100.00	31,214.48	6,000
2025-08-19	32,400.00	32,400.00	31,900.00	32,400.00	31,506.21	50,309
2025-08-18	32,800.00	33,200.00	32,100.00	32,200.00	31,311.72	43,658
2025-08-15	33,000.00	33,500.00	32,500.00	32,800.00	31,895.17	7,703
2025-08-14	32,000.00	33,100.00	32,000.00	33,000.00	32,089.66	21,620
2025-08-13	32,200.00	33,000.00	31,000.00	32,300.00	31,408.97	18,700
2025-08-12	31,600.00	33,700.00	31,600.00	32,800.00	31,895.17	64,841
2025-08-11	32,200.00	32,300.00	31,500.00	31,900.00	31,020.00	36,468
2025-08-08	32,300.00	32,600.00	32,200.00	32,200.00	31,311.72	6,400
2025-08-07	32,600.00	32,600.00	32,200.00	32,300.00	31,408.97	13,131
2025-08-06	32,700.00	32,700.00	32,100.00	32,600.00	31,700.69	21,139
2025-08-05	33,200.00	33,300.00	32,500.00	32,700.00	31,797.93	51,805
2025-08-04	33,200.00	33,300.00	33,000.00	33,200.00	32,284.14	11,213

← NewerPage 5 of 20 · 1,174 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.