Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	33,000.00	33,200.00	32,900.00	33,200.00	32,284.14	33,800
2025-07-31	33,000.00	33,000.00	32,700.00	33,000.00	32,089.66	3,918
2025-07-30	32,600.00	33,000.00	32,600.00	33,000.00	32,089.66	9,204
2025-07-29	33,200.00	33,200.00	32,600.00	32,600.00	31,700.69	23,100
2025-07-28	32,900.00	33,100.00	32,500.00	33,100.00	32,186.90	76,757
2025-07-25	32,200.00	33,200.00	32,200.00	32,900.00	31,992.41	21,067
2025-07-24	33,400.00	33,500.00	32,800.00	32,900.00	31,992.41	9,961
2025-07-23	33,300.00	33,600.00	33,000.00	33,500.00	32,575.86	15,204
2025-07-22	33,100.00	33,400.00	32,800.00	33,200.00	32,284.14	8,400
2025-07-21	33,400.00	33,400.00	33,100.00	33,200.00	32,284.14	16,906
2025-07-18	36,000.00	36,000.00	33,000.00	33,400.00	32,478.62	56,700
2025-07-17	33,200.00	33,400.00	32,800.00	32,800.00	31,895.17	8,152
2025-07-16	32,800.00	33,700.00	32,800.00	33,400.00	32,478.62	33,452
2025-07-15	32,000.00	33,300.00	32,000.00	32,900.00	31,992.41	64,786
2025-07-14	32,000.00	32,000.00	31,600.00	31,700.00	30,825.52	3,944
2025-07-11	31,900.00	32,100.00	31,600.00	31,900.00	31,020.00	11,042
2025-07-10	31,700.00	31,800.00	31,500.00	31,800.00	30,922.76	12,574
2025-07-09	31,600.00	31,600.00	31,500.00	31,600.00	30,728.28	4,973
2025-07-08	31,900.00	31,900.00	31,500.00	31,600.00	30,728.28	2,704
2025-07-07	31,600.00	31,900.00	31,400.00	31,900.00	31,020.00	2,864
2025-07-04	31,300.00	31,700.00	31,300.00	31,600.00	30,728.28	14,600
2025-07-03	31,400.00	31,600.00	31,300.00	31,500.00	30,631.03	6,004
2025-07-02	31,300.00	31,400.00	31,200.00	31,300.00	30,436.55	6,400
2025-07-01	31,400.00	31,400.00	31,300.00	31,300.00	30,436.55	13,833
2025-06-30	31,400.00	31,400.00	31,200.00	31,400.00	30,533.79	5,040
2025-06-27	31,400.00	31,400.00	31,300.00	31,400.00	30,533.79	4,701
2025-06-26	32,300.00	32,300.00	31,000.00	31,400.00	30,533.79	16,424
2025-06-25	32,800.00	32,800.00	32,500.00	32,700.00	30,631.03	8,607
2025-06-24	32,100.00	32,800.00	32,100.00	32,800.00	30,724.71	13,910
2025-06-23	32,400.00	32,700.00	32,000.00	32,000.00	29,975.32	11,727
2025-06-20	32,200.00	32,400.00	32,100.00	32,400.00	30,350.02	2,801
2025-06-19	32,200.00	32,400.00	32,000.00	32,200.00	30,162.67	4,200
2025-06-18	32,300.00	32,500.00	32,200.00	32,200.00	30,162.67	4,841
2025-06-17	32,000.00	32,800.00	32,000.00	32,300.00	30,256.34	7,010
2025-06-16	31,700.00	31,900.00	31,700.00	31,900.00	29,881.65	3,610
2025-06-13	31,600.00	31,600.00	31,400.00	31,500.00	29,506.96	9,300
2025-06-12	31,600.00	31,600.00	31,600.00	31,600.00	29,600.63	1,408
2025-06-11	31,400.00	31,400.00	31,400.00	31,400.00	29,413.29	1,601
2025-06-10	31,400.00	31,900.00	31,400.00	31,400.00	29,413.29	2,508
2025-06-09	32,000.00	32,000.00	31,300.00	31,400.00	29,413.29	8,700
2025-06-06	32,000.00	32,000.00	31,900.00	31,900.00	29,881.65	4,515
2025-06-05	32,100.00	32,800.00	32,100.00	32,300.00	30,256.34	13,401
2025-06-04	32,000.00	32,900.00	31,700.00	32,100.00	30,069.00	12,020
2025-06-03	32,200.00	32,200.00	32,000.00	32,000.00	29,975.32	8,233
2025-06-02	32,200.00	32,200.00	32,100.00	32,200.00	30,162.67	1,800
2025-05-30	32,200.00	32,200.00	31,500.00	32,200.00	30,162.67	3,700
2025-05-29	32,500.00	32,500.00	32,000.00	32,100.00	30,069.00	3,900
2025-05-28	33,200.00	33,300.00	32,400.00	32,500.00	30,443.69	10,526
2025-05-27	32,500.00	32,800.00	32,000.00	32,800.00	30,724.71	16,551
2025-05-26	30,900.00	31,900.00	30,900.00	31,900.00	29,881.65	10,350
2025-05-23	30,900.00	30,900.00	30,900.00	30,900.00	28,944.92	800
2025-05-22	31,400.00	31,400.00	30,700.00	30,900.00	28,944.92	10,701
2025-05-21	31,400.00	31,400.00	30,900.00	31,200.00	29,225.94	8,735
2025-05-20	31,100.00	31,600.00	31,000.00	31,000.00	29,038.60	32,600
2025-05-19	31,900.00	31,900.00	31,000.00	31,000.00	29,038.60	6,017
2025-05-16	32,600.00	32,600.00	32,000.00	32,000.00	29,975.32	5,630
2025-05-15	32,500.00	32,500.00	31,600.00	31,900.00	29,881.65	12,920
2025-05-14	31,800.00	32,400.00	31,800.00	32,400.00	30,350.02	827
2025-05-13	31,500.00	32,400.00	31,500.00	32,000.00	29,975.32	10,801
2025-05-12	31,600.00	31,600.00	31,500.00	31,500.00	29,506.96	4,413

← NewerPage 6 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.