Danang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	39,000.00	39,000.00	36,200.00	37,000.00	34,658.97	84,735
2025-02-07	41,400.00	41,400.00	38,900.00	39,000.00	36,532.43	50,316
2025-02-06	39,700.00	41,300.00	39,700.00	41,200.00	38,593.23	92,718
2025-02-05	38,000.00	39,700.00	38,000.00	39,700.00	37,188.14	116,710
2025-02-04	38,000.00	38,100.00	37,200.00	37,900.00	35,502.02	21,623
2025-02-03	38,000.00	38,900.00	37,600.00	38,000.00	35,595.70	29,205
2025-01-24	36,800.00	38,300.00	36,400.00	38,000.00	35,595.70	78,329
2025-01-23	36,300.00	37,900.00	36,100.00	36,800.00	34,471.62	17,500
2025-01-22	38,200.00	38,200.00	36,000.00	36,300.00	34,003.26	74,709
2025-01-21	39,000.00	39,900.00	37,800.00	38,200.00	35,783.04	73,562
2025-01-20	34,500.00	37,900.00	33,000.00	37,900.00	35,502.02	173,790
2025-01-17	34,900.00	35,000.00	33,400.00	34,500.00	32,317.15	26,200
2025-01-16	32,900.00	33,400.00	32,900.00	33,200.00	31,099.40	5,300
2025-01-15	32,600.00	32,900.00	32,600.00	32,900.00	30,818.38	3,702
2025-01-14	32,700.00	32,900.00	32,700.00	32,800.00	30,724.71	5,900
2025-01-13	33,000.00	33,100.00	32,400.00	32,900.00	30,818.38	11,598
2025-01-10	33,000.00	33,500.00	33,000.00	33,500.00	31,380.42	3,200
2025-01-09	33,900.00	34,400.00	33,500.00	33,500.00	31,380.42	8,002
2025-01-08	33,400.00	33,900.00	33,000.00	33,900.00	31,755.11	11,034
2025-01-07	33,200.00	33,900.00	33,100.00	33,900.00	31,755.11	7,810
2025-01-06	34,100.00	34,100.00	33,200.00	34,000.00	31,848.78	5,005
2025-01-03	34,000.00	34,600.00	34,000.00	34,000.00	31,848.78	4,103
2025-01-02	34,000.00	34,600.00	33,800.00	34,000.00	31,848.78	3,700
2024-12-31	34,000.00	34,300.00	33,100.00	34,000.00	31,848.78	9,825
2024-12-30	33,800.00	34,000.00	33,000.00	34,000.00	31,848.78	10,280
2024-12-27	33,100.00	33,800.00	33,000.00	33,800.00	31,661.44	7,003
2024-12-26	34,100.00	34,200.00	33,000.00	33,900.00	31,755.11	19,261
2024-12-25	34,000.00	35,000.00	34,000.00	34,100.00	31,942.45	19,400
2024-12-24	33,200.00	34,900.00	33,200.00	34,500.00	32,317.15	51,023
2024-12-23	33,200.00	33,900.00	32,800.00	33,200.00	31,099.40	13,100
2024-12-20	32,300.00	32,900.00	32,300.00	32,700.00	30,631.03	13,710
2024-12-19	32,800.00	32,900.00	31,400.00	32,400.00	30,350.02	26,510
2024-12-18	32,900.00	34,100.00	32,500.00	32,600.00	30,537.36	34,500
2024-12-17	31,500.00	32,800.00	31,500.00	32,400.00	30,350.02	44,000
2024-12-16	31,200.00	31,500.00	31,200.00	31,500.00	29,506.96	9,000
2024-12-13	31,500.00	31,500.00	30,800.00	31,200.00	29,225.94	3,719
2024-12-12	30,900.00	31,300.00	30,900.00	31,300.00	29,319.61	9,300
2024-12-11	30,600.00	30,900.00	30,500.00	30,600.00	28,663.90	15,815
2024-12-10	30,600.00	30,600.00	30,600.00	30,600.00	28,663.90	3,603
2024-12-09	30,500.00	30,900.00	30,500.00	30,500.00	28,570.23	13,700
2024-12-06	31,200.00	31,200.00	30,500.00	30,500.00	28,570.23	24,728
2024-12-05	30,500.00	31,200.00	30,500.00	31,200.00	29,225.94	8,974
2024-12-04	30,500.00	30,700.00	30,300.00	30,600.00	28,663.90	13,301
2024-12-03	30,500.00	30,800.00	30,400.00	30,500.00	28,570.23	4,317
2024-12-02	30,900.00	30,900.00	30,500.00	30,500.00	28,570.23	2,600
2024-11-29	30,800.00	30,800.00	30,400.00	30,600.00	28,663.90	5,843
2024-11-28	30,900.00	30,900.00	30,500.00	30,500.00	28,570.23	1,367
2024-11-27	30,900.00	30,900.00	30,400.00	30,400.00	28,476.56	3,610
2024-11-26	31,000.00	31,000.00	30,400.00	30,900.00	28,944.92	8,000
2024-11-25	31,100.00	31,100.00	30,300.00	30,900.00	28,944.92	12,560
2024-11-22	31,100.00	31,300.00	31,000.00	31,000.00	29,038.60	3,232
2024-11-21	30,300.00	31,500.00	30,300.00	31,000.00	29,038.60	5,802
2024-11-20	30,600.00	30,600.00	30,000.00	30,300.00	28,382.89	14,667
2024-11-19	31,000.00	31,200.00	30,600.00	30,600.00	28,663.90	12,860
2024-11-18	30,500.00	31,600.00	30,500.00	30,700.00	28,757.58	16,829
2024-11-15	30,900.00	30,900.00	30,000.00	30,500.00	28,570.23	19,255
2024-11-14	30,900.00	31,000.00	30,900.00	30,900.00	28,944.92	1,500
2024-11-13	31,500.00	31,700.00	30,200.00	30,200.00	28,289.21	8,407
2024-11-12	32,000.00	32,000.00	31,400.00	31,800.00	29,787.98	9,604
2024-11-11	31,400.00	32,000.00	30,400.00	32,000.00	29,975.32	30,035

← NewerPage 8 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.