Danang Education Investment And Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	18,600.00	18,600.00	18,500.00	18,500.00	14,978.62	600
2024-02-29	18,500.00	18,700.00	18,500.00	18,700.00	15,140.55	701
2024-02-28	18,700.00	18,700.00	18,700.00	18,700.00	15,140.55	100
2024-02-27	18,700.00	18,700.00	18,700.00	18,700.00	15,140.55	300
2024-02-26	18,900.00	18,900.00	18,900.00	18,900.00	15,302.48	100
2024-02-23	18,800.00	18,900.00	18,600.00	18,600.00	15,059.59	1,200
2024-02-21	17,600.00	18,900.00	17,200.00	18,900.00	15,302.48	500
2024-02-19	18,900.00	19,000.00	18,900.00	19,000.00	15,383.45	300
2024-02-07	19,000.00	19,000.00	19,000.00	19,000.00	15,383.45	100
2024-02-05	18,600.00	19,000.00	18,600.00	19,000.00	15,383.45	1,402
2024-01-31	19,700.00	20,000.00	19,700.00	20,000.00	16,193.10	1,000
2024-01-30	19,700.00	19,700.00	19,700.00	19,700.00	15,950.21	100
2024-01-29	19,700.00	19,900.00	19,700.00	19,700.00	15,950.21	1,100
2024-01-26	19,400.00	19,900.00	19,400.00	19,700.00	15,950.21	3,000
2024-01-23	19,000.00	19,600.00	19,000.00	19,600.00	15,869.24	300
2024-01-22	19,000.00	19,600.00	19,000.00	19,600.00	15,869.24	200
2024-01-19	18,700.00	19,000.00	18,700.00	19,000.00	15,383.45	2,100
2024-01-18	18,800.00	18,800.00	18,800.00	18,800.00	15,221.52	700
2024-01-17	19,000.00	19,000.00	18,800.00	18,800.00	15,221.52	300
2024-01-15	19,900.00	19,900.00	18,200.00	18,200.00	14,735.72	1,200
2024-01-12	19,900.00	19,900.00	19,900.00	19,900.00	16,112.14	100
2024-01-10	20,000.00	20,000.00	19,900.00	19,900.00	16,112.14	300
2024-01-09	20,400.00	20,400.00	20,300.00	20,300.00	16,436.00	300
2024-01-08	18,400.00	18,600.00	18,300.00	18,600.00	15,059.59	1,700
2024-01-05	20,100.00	20,500.00	20,100.00	20,100.00	16,274.07	1,900
2024-01-04	21,500.00	22,000.00	21,500.00	22,000.00	16,597.93	3,300
2024-01-03	22,000.00	22,000.00	21,700.00	22,000.00	16,597.93	3,900
2024-01-02	22,000.00	22,000.00	22,000.00	22,000.00	16,597.93	1,600
2023-12-29	22,100.00	22,100.00	21,000.00	22,000.00	16,597.93	2,701
2023-12-28	20,900.00	22,400.00	20,900.00	22,100.00	16,673.38	4,800
2023-12-27	20,800.00	20,900.00	20,800.00	20,900.00	15,768.03	1,600
2023-12-26	20,500.00	20,800.00	20,500.00	20,500.00	15,466.25	500
2023-12-25	20,000.00	20,200.00	20,000.00	20,200.00	15,239.92	1,501
2023-12-15	20,000.00	20,000.00	20,000.00	20,000.00	15,089.03	2,000
2023-12-08	20,500.00	20,500.00	20,500.00	20,500.00	15,466.25	100
2023-12-06	20,000.00	20,000.00	20,000.00	20,000.00	15,089.03	1,300
2023-12-05	20,900.00	20,900.00	18,600.00	19,900.00	15,013.58	700
2023-12-04	20,200.00	20,200.00	20,200.00	20,200.00	15,239.92	5,700
2023-11-30	20,400.00	20,400.00	20,400.00	20,400.00	15,390.81	300
2023-11-28	20,000.00	20,900.00	20,000.00	20,900.00	15,768.03	200
2023-11-24	18,500.00	20,000.00	18,500.00	20,000.00	15,089.03	200
2023-11-10	20,200.00	20,200.00	20,200.00	20,200.00	15,239.92	200
2023-11-03	19,000.00	19,700.00	19,000.00	19,700.00	14,862.69	200
2023-10-31	18,100.00	18,100.00	18,100.00	18,100.00	13,655.57	300
2023-10-30	19,900.00	19,900.00	19,900.00	19,900.00	15,013.58	100
2023-10-27	19,400.00	19,400.00	19,400.00	19,400.00	14,636.36	100
2023-10-20	18,500.00	18,500.00	18,500.00	18,500.00	13,957.35	100
2023-10-17	19,800.00	19,800.00	19,800.00	19,800.00	14,938.14	100
2023-10-16	20,100.00	20,200.00	19,500.00	20,200.00	15,239.92	3,300
2023-10-11	21,000.00	21,600.00	21,000.00	21,600.00	16,296.15	200
2023-10-10	21,000.00	21,000.00	21,000.00	21,000.00	15,843.48	100
2023-10-06	20,400.00	20,400.00	20,000.00	20,000.00	15,089.03	500
2023-10-05	20,900.00	20,900.00	20,900.00	20,900.00	15,768.03	100
2023-10-04	20,000.00	21,400.00	20,000.00	21,400.00	16,145.26	200
2023-10-02	20,600.00	22,000.00	20,300.00	22,000.00	16,597.93	1,400
2023-09-29	23,300.00	23,300.00	20,000.00	22,400.00	16,899.71	600
2023-09-28	20,000.00	21,700.00	20,000.00	21,700.00	16,371.59	600
2023-09-22	23,100.00	23,100.00	20,200.00	22,000.00	16,597.93	400
2023-09-21	20,500.00	22,100.00	20,500.00	22,100.00	16,673.38	302
2023-09-20	22,700.00	22,700.00	22,700.00	22,700.00	17,126.05	100

← NewerPage 9 of 15 · 858 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.