Danang Education Investment And Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	26,000.00	26,000.00	25,600.00	25,800.00	16,986.54	2,000
2022-02-17	26,000.00	26,000.00	25,800.00	26,000.00	17,118.22	6,514
2022-02-16	26,400.00	27,300.00	25,800.00	26,000.00	17,118.22	4,100
2022-02-15	27,300.00	27,300.00	25,800.00	25,900.00	17,052.38	2,400
2022-02-14	26,200.00	26,200.00	25,200.00	25,900.00	17,052.38	6,700
2022-02-11	27,700.00	27,700.00	25,000.00	26,500.00	17,447.42	2,900
2022-02-10	26,900.00	29,300.00	25,200.00	26,900.00	17,710.77	2,400
2022-02-09	25,100.00	26,900.00	25,000.00	26,900.00	17,710.77	2,114
2022-02-08	25,500.00	27,100.00	25,500.00	27,100.00	17,842.45	400
2022-02-07	25,200.00	27,400.00	25,200.00	27,400.00	18,039.97	1,000
2022-01-28	28,000.00	28,000.00	28,000.00	28,000.00	18,435.01	5,300
2022-01-27	25,900.00	25,900.00	25,900.00	25,900.00	17,052.38	100
2022-01-26	24,200.00	25,600.00	24,200.00	25,400.00	16,723.19	1,100
2022-01-25	24,200.00	25,800.00	24,200.00	25,800.00	16,986.54	2,000
2022-01-24	24,100.00	25,900.00	24,100.00	25,900.00	17,052.38	1,900
2022-01-21	26,000.00	26,000.00	26,000.00	26,000.00	17,118.22	500
2022-01-20	26,000.00	26,000.00	26,000.00	26,000.00	17,118.22	104
2022-01-19	26,300.00	26,300.00	26,300.00	26,300.00	17,315.74	100
2022-01-18	26,400.00	26,400.00	24,900.00	25,800.00	16,986.54	1,600
2022-01-17	25,800.00	25,800.00	25,500.00	25,500.00	16,789.02	900
2022-01-14	25,100.00	26,200.00	25,100.00	26,200.00	17,249.90	500
2022-01-13	25,300.00	26,100.00	25,300.00	26,100.00	17,184.06	300
2022-01-10	27,000.00	27,000.00	27,000.00	27,000.00	17,776.61	500
2022-01-07	27,300.00	29,000.00	25,100.00	27,400.00	18,039.97	3,200
2022-01-06	24,900.00	27,400.00	24,900.00	27,400.00	18,039.97	600
2022-01-05	25,700.00	26,900.00	25,700.00	26,900.00	17,710.77	400
2021-12-31	28,500.00	28,500.00	25,600.00	27,900.00	18,369.17	5,300
2021-12-29	26,100.00	28,000.00	26,000.00	28,000.00	18,435.01	2,900
2021-12-28	27,400.00	27,500.00	27,400.00	27,500.00	18,105.81	300
2021-12-27	27,800.00	27,800.00	26,500.00	26,900.00	17,710.77	2,800
2021-12-24	27,800.00	27,900.00	27,800.00	27,900.00	18,369.17	500
2021-12-23	27,800.00	27,900.00	27,800.00	27,900.00	18,369.17	500
2021-12-22	26,600.00	27,900.00	26,000.00	27,900.00	18,369.17	3,117
2021-12-21	26,600.00	28,800.00	26,600.00	28,800.00	18,961.72	200
2021-12-20	29,000.00	30,000.00	26,000.00	28,900.00	19,027.56	3,300
2021-12-17	28,500.00	29,000.00	24,600.00	28,700.00	18,895.88	6,500
2021-12-16	28,000.00	29,000.00	26,600.00	26,600.00	17,513.26	4,917
2021-12-15	25,300.00	28,000.00	24,700.00	28,000.00	18,435.01	56,500
2021-12-14	26,000.00	26,000.00	25,000.00	25,500.00	16,789.02	2,601
2021-12-13	25,000.00	26,000.00	24,900.00	26,000.00	17,118.22	6,900
2021-12-10	24,000.00	25,000.00	24,000.00	25,000.00	16,459.83	1,500
2021-12-09	23,600.00	25,500.00	23,600.00	25,400.00	16,723.19	900
2021-12-08	25,800.00	26,000.00	23,800.00	25,600.00	16,854.86	2,200
2021-12-07	23,100.00	25,600.00	23,100.00	25,000.00	16,459.83	1,800
2021-12-06	26,500.00	26,500.00	24,300.00	25,600.00	16,854.86	12,600
2021-12-03	24,300.00	27,000.00	24,300.00	25,600.00	16,854.86	4,401
2021-12-02	25,800.00	25,800.00	24,300.00	25,500.00	16,789.02	4,800
2021-12-01	25,900.00	26,000.00	25,300.00	25,600.00	16,854.86	7,400
2021-11-30	25,500.00	26,500.00	24,600.00	26,300.00	17,315.74	28,300
2021-11-29	24,400.00	25,500.00	24,000.00	25,300.00	16,657.35	51,900
2021-11-26	24,500.00	24,500.00	23,600.00	24,500.00	16,130.63	9,600
2021-11-25	24,200.00	26,000.00	24,100.00	24,500.00	16,130.63	17,000
2021-11-24	24,300.00	24,300.00	23,600.00	24,200.00	15,933.11	12,800
2021-11-23	24,400.00	24,400.00	23,500.00	23,900.00	15,735.60	2,800
2021-11-22	23,400.00	24,300.00	23,100.00	23,200.00	15,274.72	3,900
2021-11-19	24,400.00	24,400.00	23,200.00	24,400.00	16,064.79	15,200
2021-11-18	23,100.00	24,800.00	23,100.00	24,400.00	16,064.79	7,555
2021-11-17	24,500.00	24,700.00	23,100.00	24,000.00	15,801.43	19,400
2021-11-16	24,900.00	24,900.00	23,600.00	23,900.00	15,735.60	2,800
2021-11-15	24,100.00	24,100.00	23,600.00	24,100.00	15,867.27	3,100

← NewerPage 14 of 15 · 861 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-22	1,500.0000 VND
2025-06-13	500.0000 VND
2025-01-09	1,500.0000 VND
2024-05-27	500.0000 VND
2024-01-05	1,500.0000 VND
2023-02-23	1,500.0000 VND
2022-03-02	1,500.0000 VND
2021-03-04	1,500.0000 VND
2020-02-28	1,500.0000 VND
2019-03-06	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.