Dam Sen Water Park Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 55,000.00 | 55,100.00 | 54,600.00 | 54,600.00 | 45,977.11 | 3,400 |
| 2024-08-12 | 54,600.00 | 54,900.00 | 54,600.00 | 54,900.00 | 46,229.74 | 3,400 |
| 2024-08-09 | 54,500.00 | 55,200.00 | 54,500.00 | 54,600.00 | 45,977.11 | 4,400 |
| 2024-08-08 | 55,000.00 | 55,000.00 | 54,400.00 | 54,500.00 | 45,892.91 | 5,300 |
| 2024-08-07 | 54,200.00 | 55,000.00 | 54,200.00 | 54,400.00 | 45,808.70 | 10,000 |
| 2024-08-06 | 54,000.00 | 54,400.00 | 53,900.00 | 54,300.00 | 45,724.49 | 40,300 |
| 2024-08-05 | 55,200.00 | 55,300.00 | 54,000.00 | 54,500.00 | 45,892.91 | 17,000 |
| 2024-08-02 | 55,400.00 | 55,500.00 | 55,300.00 | 55,400.00 | 46,650.77 | 8,800 |
| 2024-08-01 | 56,000.00 | 56,000.00 | 55,400.00 | 55,400.00 | 46,650.77 | 7,300 |
| 2024-07-31 | 56,400.00 | 56,400.00 | 55,600.00 | 55,600.00 | 46,819.19 | 19,300 |
| 2024-07-30 | 56,700.00 | 56,700.00 | 56,000.00 | 56,400.00 | 47,492.84 | 5,400 |
| 2024-07-29 | 55,600.00 | 56,700.00 | 55,600.00 | 56,400.00 | 47,492.84 | 10,500 |
| 2024-07-26 | 55,500.00 | 55,500.00 | 55,000.00 | 55,500.00 | 46,734.98 | 10,600 |
| 2024-07-25 | 55,900.00 | 56,000.00 | 55,200.00 | 55,500.00 | 46,734.98 | 11,100 |
| 2024-07-24 | 56,200.00 | 56,200.00 | 55,000.00 | 56,100.00 | 47,240.22 | 14,000 |
| 2024-07-23 | 56,500.00 | 56,700.00 | 56,200.00 | 56,200.00 | 47,324.43 | 4,300 |
| 2024-07-22 | 57,500.00 | 57,500.00 | 53,400.00 | 57,000.00 | 47,998.09 | 13,400 |
| 2024-07-19 | 57,500.00 | 57,500.00 | 57,400.00 | 57,400.00 | 48,334.92 | 1,900 |
| 2024-07-18 | 57,500.00 | 57,500.00 | 57,000.00 | 57,400.00 | 48,334.92 | 7,100 |
| 2024-07-17 | 58,100.00 | 58,600.00 | 57,500.00 | 57,500.00 | 48,419.12 | 9,200 |
| 2024-07-16 | 58,400.00 | 58,900.00 | 58,000.00 | 58,100.00 | 48,924.37 | 13,400 |
| 2024-07-15 | 57,900.00 | 58,400.00 | 57,400.00 | 58,400.00 | 49,176.99 | 17,500 |
| 2024-07-12 | 57,200.00 | 57,200.00 | 57,000.00 | 57,200.00 | 48,166.50 | 5,300 |
| 2024-07-11 | 57,300.00 | 57,300.00 | 57,000.00 | 57,300.00 | 48,250.71 | 4,800 |
| 2024-07-10 | 57,100.00 | 57,500.00 | 57,100.00 | 57,300.00 | 48,250.71 | 14,700 |
| 2024-07-09 | 57,200.00 | 57,600.00 | 57,000.00 | 57,200.00 | 48,166.50 | 6,500 |
| 2024-07-08 | 56,800.00 | 57,200.00 | 56,800.00 | 57,200.00 | 48,166.50 | 13,300 |
| 2024-07-05 | 57,100.00 | 57,600.00 | 56,900.00 | 56,900.00 | 47,913.88 | 8,700 |
| 2024-07-04 | 56,900.00 | 57,300.00 | 56,000.00 | 57,100.00 | 48,082.29 | 14,000 |
| 2024-07-03 | 57,100.00 | 57,400.00 | 57,000.00 | 57,200.00 | 48,166.50 | 3,700 |
| 2024-07-02 | 57,100.00 | 57,500.00 | 56,900.00 | 57,100.00 | 48,082.29 | 14,000 |
| 2024-07-01 | 57,000.00 | 57,400.00 | 56,800.00 | 57,100.00 | 48,082.29 | 10,500 |
| 2024-06-28 | 57,600.00 | 57,800.00 | 56,900.00 | 56,900.00 | 47,913.88 | 17,400 |
| 2024-06-27 | 57,800.00 | 57,900.00 | 57,200.00 | 57,500.00 | 48,419.12 | 22,600 |
| 2024-06-26 | 57,600.00 | 58,300.00 | 57,000.00 | 57,500.00 | 48,419.12 | 28,500 |
| 2024-06-25 | 57,400.00 | 57,500.00 | 56,500.00 | 57,500.00 | 48,419.12 | 27,100 |
| 2024-06-24 | 57,300.00 | 58,500.00 | 57,000.00 | 57,400.00 | 48,334.92 | 26,100 |
| 2024-06-21 | 56,300.00 | 57,400.00 | 56,300.00 | 57,400.00 | 48,334.92 | 44,100 |
| 2024-06-20 | 56,400.00 | 56,400.00 | 56,200.00 | 56,300.00 | 47,408.64 | 8,800 |
| 2024-06-19 | 56,500.00 | 56,500.00 | 56,100.00 | 56,100.00 | 47,240.22 | 31,200 |
| 2024-06-18 | 55,900.00 | 56,600.00 | 55,800.00 | 56,200.00 | 47,324.43 | 9,400 |
| 2024-06-17 | 55,900.00 | 56,100.00 | 55,700.00 | 55,800.00 | 46,987.60 | 4,700 |
| 2024-06-14 | 56,000.00 | 56,100.00 | 55,900.00 | 55,900.00 | 47,071.81 | 5,600 |
| 2024-06-13 | 55,800.00 | 56,200.00 | 55,800.00 | 56,000.00 | 47,156.02 | 6,500 |
| 2024-06-12 | 56,000.00 | 56,000.00 | 55,000.00 | 55,800.00 | 46,987.60 | 10,300 |
| 2024-06-11 | 56,000.00 | 56,400.00 | 55,800.00 | 56,000.00 | 47,156.02 | 7,600 |
| 2024-06-10 | 56,600.00 | 56,600.00 | 55,800.00 | 55,800.00 | 46,987.60 | 16,800 |
| 2024-06-07 | 55,900.00 | 55,900.00 | 55,700.00 | 55,900.00 | 47,071.81 | 97,600 |
| 2024-06-06 | 55,900.00 | 56,100.00 | 55,700.00 | 55,900.00 | 47,071.81 | 21,600 |
| 2024-06-05 | 56,000.00 | 56,000.00 | 55,700.00 | 55,900.00 | 47,071.81 | 7,600 |
| 2024-06-04 | 55,800.00 | 56,000.00 | 55,700.00 | 56,000.00 | 47,156.02 | 13,100 |
| 2024-06-03 | 55,800.00 | 56,500.00 | 55,700.00 | 55,800.00 | 46,987.60 | 11,600 |
| 2024-05-31 | 56,100.00 | 56,100.00 | 55,800.00 | 55,800.00 | 46,987.60 | 5,100 |
| 2024-05-30 | 56,100.00 | 56,100.00 | 56,000.00 | 56,100.00 | 47,240.22 | 24,900 |
| 2024-05-29 | 56,000.00 | 56,100.00 | 55,600.00 | 56,100.00 | 47,240.22 | 4,700 |
| 2024-05-28 | 55,800.00 | 56,400.00 | 55,600.00 | 56,000.00 | 47,156.02 | 3,700 |
| 2024-05-27 | 55,100.00 | 56,600.00 | 55,100.00 | 55,600.00 | 46,819.19 | 8,500 |
| 2024-05-24 | 55,800.00 | 56,600.00 | 55,600.00 | 55,700.00 | 46,903.39 | 20,800 |
| 2024-05-23 | 55,900.00 | 56,000.00 | 55,000.00 | 55,900.00 | 47,071.81 | 3,200 |
| 2024-05-22 | 56,800.00 | 56,800.00 | 55,900.00 | 55,900.00 | 47,071.81 | 5,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 1,600.0000 VND |
| 2026-01-13 | 2,400.0000 VND |
| 2025-03-20 | 1,600.0000 VND |
| 2024-12-26 | 2,400.0000 VND |
| 2024-03-14 | 1,600.0000 VND |
| 2023-12-28 | 2,400.0000 VND |
| 2023-04-18 | 2,500.0000 VND |
| 2022-11-15 | 1,500.0000 VND |
| 2021-12-28 | 1,500.0000 VND |
| 2021-02-26 | 2,500.0000 VND |
| 2020-02-21 | 2,400.0000 VND |
| 2019-12-30 | 3,600.0000 VND |
| 2019-02-22 | 2,900.0000 VND |
| 2019-01-02 | 3,600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.