Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	31,100.00	31,500.00	31,100.00	31,500.00	29,506.96	4,006
2025-05-08	30,700.00	31,300.00	30,600.00	31,000.00	29,038.60	4,420
2025-05-07	30,600.00	30,600.00	30,600.00	30,600.00	28,663.90	208
2025-05-06	30,900.00	31,000.00	30,500.00	30,500.00	28,570.23	15,700
2025-05-05	31,100.00	31,100.00	31,000.00	31,000.00	29,038.60	11,510
2025-04-29	30,500.00	31,000.00	30,500.00	31,000.00	29,038.60	10,514
2025-04-28	31,000.00	31,000.00	30,500.00	30,500.00	28,570.23	700
2025-04-25	30,900.00	31,300.00	30,500.00	31,300.00	29,319.61	4,902
2025-04-24	31,000.00	31,100.00	30,900.00	30,900.00	28,944.92	2,600
2025-04-23	30,300.00	30,900.00	29,400.00	30,900.00	28,944.92	9,100
2025-04-22	29,900.00	30,200.00	28,800.00	30,200.00	28,289.21	20,700
2025-04-21	30,700.00	30,800.00	29,700.00	30,700.00	28,757.58	10,510
2025-04-18	29,800.00	30,800.00	29,800.00	30,700.00	28,757.58	10,119
2025-04-17	29,500.00	29,900.00	29,200.00	29,600.00	27,727.17	22,400
2025-04-16	30,000.00	30,000.00	29,500.00	29,500.00	27,633.50	3,415
2025-04-15	30,700.00	30,700.00	30,000.00	30,000.00	28,101.87	13,600
2025-04-14	31,400.00	32,400.00	30,600.00	30,700.00	28,757.58	8,268
2025-04-11	32,000.00	32,000.00	30,600.00	30,600.00	28,663.90	38,400
2025-04-10	31,400.00	31,400.00	31,200.00	31,400.00	29,413.29	18,301
2025-04-09	28,100.00	30,800.00	27,900.00	28,600.00	26,790.45	13,200
2025-04-08	31,100.00	31,900.00	28,000.00	28,500.00	26,696.77	34,200
2025-04-04	31,600.00	32,000.00	29,200.00	31,100.00	29,132.27	22,660
2025-04-03	34,700.00	34,700.00	31,600.00	31,600.00	29,600.63	85,171
2025-04-02	35,100.00	35,400.00	35,000.00	35,000.00	32,785.51	4,444
2025-04-01	35,500.00	35,500.00	35,100.00	35,100.00	32,879.18	3,000
2025-03-31	35,600.00	35,600.00	35,000.00	35,500.00	33,253.88	3,800
2025-03-28	35,300.00	35,700.00	35,100.00	35,600.00	33,347.55	1,004
2025-03-27	35,300.00	35,900.00	35,100.00	35,300.00	33,066.53	5,613
2025-03-26	36,000.00	36,300.00	35,400.00	35,900.00	33,628.57	5,487
2025-03-25	35,200.00	35,800.00	35,200.00	35,800.00	33,534.89	9,900
2025-03-24	35,600.00	35,600.00	35,200.00	35,200.00	32,972.86	5,000
2025-03-21	35,300.00	35,600.00	34,700.00	35,600.00	33,347.55	8,000
2025-03-20	35,400.00	35,400.00	35,000.00	35,400.00	33,160.20	4,057
2025-03-19	35,000.00	35,700.00	35,000.00	35,400.00	33,160.20	9,943
2025-03-18	35,400.00	36,000.00	35,000.00	35,000.00	32,785.51	13,801
2025-03-17	35,900.00	35,900.00	35,000.00	35,500.00	33,253.88	15,206
2025-03-14	36,700.00	36,700.00	34,200.00	35,900.00	33,628.57	14,300
2025-03-13	36,800.00	36,800.00	36,000.00	36,600.00	34,284.28	9,502
2025-03-12	36,900.00	36,900.00	36,300.00	36,500.00	34,190.60	16,200
2025-03-11	36,200.00	36,500.00	36,000.00	36,500.00	34,190.60	5,807
2025-03-10	37,000.00	37,000.00	36,200.00	36,200.00	33,909.59	7,251
2025-03-07	37,100.00	37,200.00	36,700.00	37,000.00	34,658.97	10,502
2025-03-06	37,400.00	37,900.00	36,200.00	37,000.00	34,658.97	8,211
2025-03-05	36,400.00	37,100.00	36,100.00	36,900.00	34,565.30	19,100
2025-03-04	37,500.00	37,500.00	36,300.00	37,000.00	34,658.97	52,030
2025-03-03	37,600.00	37,600.00	36,800.00	37,300.00	34,939.99	11,352
2025-02-28	37,800.00	37,800.00	37,000.00	37,600.00	35,221.01	18,253
2025-02-27	37,900.00	37,900.00	37,300.00	37,400.00	35,033.66	14,840
2025-02-26	37,000.00	38,300.00	37,000.00	37,900.00	35,502.02	63,326
2025-02-25	36,600.00	36,800.00	36,300.00	36,700.00	34,377.95	21,513
2025-02-24	37,000.00	37,300.00	36,600.00	36,800.00	34,471.62	37,878
2025-02-21	36,600.00	37,000.00	36,400.00	36,900.00	34,565.30	26,850
2025-02-20	36,700.00	37,100.00	36,300.00	36,500.00	34,190.60	27,801
2025-02-19	36,700.00	37,700.00	36,000.00	36,700.00	34,377.95	50,651
2025-02-18	36,700.00	37,600.00	36,400.00	36,700.00	34,377.95	20,300
2025-02-17	37,600.00	37,600.00	36,200.00	36,700.00	34,377.95	68,674
2025-02-14	38,300.00	39,000.00	37,100.00	37,100.00	34,752.64	44,446
2025-02-13	37,400.00	38,400.00	36,900.00	37,600.00	35,221.01	37,774
2025-02-12	37,300.00	38,000.00	37,200.00	38,000.00	35,595.70	12,808
2025-02-11	37,000.00	37,900.00	37,000.00	37,200.00	34,846.31	32,710

← NewerPage 7 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.