Danang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 30,000.00 | 31,600.00 | 30,000.00 | 31,400.00 | 29,413.29 | 14,102 |
| 2024-11-07 | 29,900.00 | 30,700.00 | 29,900.00 | 30,700.00 | 28,757.58 | 13,107 |
| 2024-11-06 | 29,900.00 | 29,900.00 | 29,500.00 | 29,900.00 | 28,008.19 | 2,700 |
| 2024-11-05 | 29,700.00 | 29,800.00 | 29,700.00 | 29,800.00 | 27,914.52 | 7,000 |
| 2024-11-04 | 29,300.00 | 29,700.00 | 29,000.00 | 29,700.00 | 27,820.85 | 25,200 |
| 2024-11-01 | 29,400.00 | 29,400.00 | 29,000.00 | 29,300.00 | 27,446.16 | 3,301 |
| 2024-10-31 | 29,000.00 | 29,500.00 | 29,000.00 | 29,000.00 | 27,165.14 | 5,313 |
| 2024-10-30 | 29,400.00 | 29,500.00 | 29,000.00 | 29,500.00 | 27,633.50 | 2,900 |
| 2024-10-29 | 29,000.00 | 29,400.00 | 28,800.00 | 29,400.00 | 27,539.83 | 4,200 |
| 2024-10-28 | 29,000.00 | 29,500.00 | 28,800.00 | 29,500.00 | 27,633.50 | 5,700 |
| 2024-10-25 | 28,900.00 | 29,300.00 | 28,900.00 | 29,000.00 | 27,165.14 | 17,551 |
| 2024-10-24 | 29,300.00 | 29,300.00 | 28,800.00 | 28,900.00 | 27,071.46 | 16,400 |
| 2024-10-23 | 29,200.00 | 29,400.00 | 29,100.00 | 29,300.00 | 27,446.16 | 5,619 |
| 2024-10-22 | 29,600.00 | 29,600.00 | 28,500.00 | 29,300.00 | 27,446.16 | 23,900 |
| 2024-10-21 | 29,900.00 | 29,900.00 | 29,000.00 | 29,400.00 | 27,539.83 | 27,750 |
| 2024-10-18 | 30,000.00 | 30,000.00 | 29,500.00 | 29,600.00 | 27,727.17 | 7,100 |
| 2024-10-17 | 29,000.00 | 30,400.00 | 29,000.00 | 30,100.00 | 28,195.54 | 39,404 |
| 2024-10-16 | 28,800.00 | 29,700.00 | 28,700.00 | 29,000.00 | 27,165.14 | 12,523 |
| 2024-10-15 | 29,000.00 | 29,100.00 | 28,800.00 | 29,000.00 | 27,165.14 | 5,911 |
| 2024-10-14 | 28,700.00 | 29,000.00 | 28,700.00 | 29,000.00 | 27,165.14 | 3,410 |
| 2024-10-11 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 27,165.14 | 9,302 |
| 2024-10-10 | 28,800.00 | 29,300.00 | 28,800.00 | 29,000.00 | 27,165.14 | 6,900 |
| 2024-10-09 | 28,500.00 | 28,900.00 | 28,200.00 | 28,800.00 | 26,977.79 | 13,780 |
| 2024-10-08 | 28,800.00 | 28,800.00 | 28,000.00 | 28,600.00 | 26,790.45 | 7,300 |
| 2024-10-07 | 28,900.00 | 28,900.00 | 28,000.00 | 28,800.00 | 26,977.79 | 25,820 |
| 2024-10-04 | 29,100.00 | 29,700.00 | 28,900.00 | 29,400.00 | 27,539.83 | 1,801 |
| 2024-10-03 | 29,100.00 | 29,100.00 | 28,900.00 | 29,100.00 | 27,258.81 | 11,017 |
| 2024-10-02 | 29,100.00 | 29,300.00 | 29,000.00 | 29,300.00 | 27,446.16 | 6,500 |
| 2024-10-01 | 29,500.00 | 29,500.00 | 29,100.00 | 29,300.00 | 27,446.16 | 2,201 |
| 2024-09-30 | 29,500.00 | 29,500.00 | 29,000.00 | 29,500.00 | 27,633.50 | 3,500 |
| 2024-09-27 | 29,100.00 | 29,500.00 | 29,000.00 | 29,500.00 | 27,633.50 | 2,600 |
| 2024-09-26 | 29,600.00 | 29,600.00 | 29,300.00 | 29,500.00 | 27,633.50 | 1,141 |
| 2024-09-25 | 29,300.00 | 29,700.00 | 29,000.00 | 29,600.00 | 27,727.17 | 9,158 |
| 2024-09-24 | 29,500.00 | 29,600.00 | 29,000.00 | 29,600.00 | 27,727.17 | 8,300 |
| 2024-09-23 | 29,500.00 | 29,600.00 | 29,000.00 | 29,600.00 | 27,727.17 | 1,600 |
| 2024-09-20 | 29,500.00 | 29,600.00 | 29,300.00 | 29,600.00 | 27,727.17 | 8,100 |
| 2024-09-19 | 29,800.00 | 29,800.00 | 29,500.00 | 29,800.00 | 27,914.52 | 2,700 |
| 2024-09-18 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 28,101.87 | 3,200 |
| 2024-09-16 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 28,101.87 | 1,300 |
| 2024-09-13 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 27,914.52 | 1,700 |
| 2024-09-12 | 29,800.00 | 29,900.00 | 29,500.00 | 29,900.00 | 28,008.19 | 3,283 |
| 2024-09-11 | 30,100.00 | 30,100.00 | 29,700.00 | 30,100.00 | 28,195.54 | 2,100 |
| 2024-09-10 | 30,000.00 | 30,200.00 | 29,500.00 | 30,200.00 | 28,289.21 | 4,202 |
| 2024-09-09 | 29,400.00 | 30,200.00 | 29,400.00 | 30,000.00 | 28,101.87 | 6,700 |
| 2024-09-06 | 29,500.00 | 30,300.00 | 29,400.00 | 29,600.00 | 27,727.17 | 7,160 |
| 2024-09-05 | 29,500.00 | 30,000.00 | 29,500.00 | 29,900.00 | 28,008.19 | 8,800 |
| 2024-09-04 | 29,500.00 | 29,900.00 | 29,300.00 | 29,500.00 | 27,633.50 | 16,507 |
| 2024-08-30 | 29,500.00 | 29,900.00 | 29,200.00 | 29,700.00 | 27,820.85 | 4,200 |
| 2024-08-29 | 29,800.00 | 29,900.00 | 29,000.00 | 29,900.00 | 28,008.19 | 2,800 |
| 2024-08-28 | 30,000.00 | 30,000.00 | 29,800.00 | 30,000.00 | 28,101.87 | 2,301 |
| 2024-08-27 | 29,800.00 | 30,000.00 | 29,600.00 | 30,000.00 | 28,101.87 | 2,300 |
| 2024-08-26 | 29,600.00 | 30,200.00 | 29,600.00 | 30,200.00 | 28,289.21 | 1,500 |
| 2024-08-23 | 30,600.00 | 30,600.00 | 29,400.00 | 29,600.00 | 27,727.17 | 13,300 |
| 2024-08-22 | 30,400.00 | 30,900.00 | 30,000.00 | 30,600.00 | 28,663.90 | 3,600 |
| 2024-08-21 | 29,900.00 | 30,900.00 | 29,600.00 | 30,900.00 | 28,944.92 | 9,302 |
| 2024-08-20 | 30,400.00 | 30,400.00 | 29,900.00 | 29,900.00 | 28,008.19 | 8,601 |
| 2024-08-19 | 30,300.00 | 30,500.00 | 29,900.00 | 30,500.00 | 28,570.23 | 14,907 |
| 2024-08-16 | 30,000.00 | 30,400.00 | 29,800.00 | 30,400.00 | 28,476.56 | 7,500 |
| 2024-08-15 | 30,500.00 | 30,500.00 | 29,700.00 | 29,700.00 | 27,820.85 | 3,600 |
| 2024-08-14 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 28,101.87 | 16,600 |
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.