Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	55,600.00	56,500.00	55,600.00	56,000.00	47,156.02	20,400
2024-05-20	55,300.00	56,900.00	55,200.00	55,500.00	46,734.98	15,000
2024-05-17	55,300.00	55,300.00	55,200.00	55,300.00	46,566.56	8,600
2024-05-16	55,300.00	55,400.00	55,000.00	55,300.00	46,566.56	4,000
2024-05-15	55,300.00	55,500.00	55,300.00	55,300.00	46,566.56	9,200
2024-05-14	55,500.00	55,600.00	55,200.00	55,500.00	46,734.98	3,200
2024-05-13	55,400.00	55,500.00	55,000.00	55,500.00	46,734.98	9,800
2024-05-10	55,800.00	55,900.00	55,300.00	55,400.00	46,650.77	4,100
2024-05-09	55,300.00	55,900.00	55,000.00	55,800.00	46,987.60	9,600
2024-05-08	55,400.00	55,900.00	55,100.00	55,600.00	46,819.19	7,800
2024-05-07	55,500.00	56,800.00	55,200.00	55,400.00	46,650.77	40,200
2024-05-06	55,800.00	55,800.00	55,300.00	55,300.00	46,566.56	30,200
2024-05-03	55,500.00	55,800.00	55,500.00	55,500.00	46,734.98	8,500
2024-05-02	55,800.00	55,800.00	55,400.00	55,600.00	46,819.19	8,100
2024-04-26	54,600.00	55,600.00	54,600.00	55,600.00	46,819.19	11,300
2024-04-25	55,100.00	55,600.00	55,100.00	55,600.00	46,819.19	2,300
2024-04-24	54,600.00	55,500.00	54,300.00	55,500.00	46,734.98	12,300
2024-04-23	55,000.00	55,500.00	54,900.00	54,900.00	46,229.74	4,200
2024-04-22	55,000.00	55,500.00	55,000.00	55,500.00	46,734.98	15,600
2024-04-19	56,000.00	56,300.00	54,500.00	55,000.00	46,313.94	31,100
2024-04-17	55,500.00	56,300.00	55,500.00	56,000.00	47,156.02	31,700
2024-04-16	56,400.00	56,400.00	55,500.00	55,500.00	46,734.98	25,400
2024-04-15	56,500.00	56,900.00	56,400.00	56,400.00	47,492.84	14,000
2024-04-12	56,900.00	56,900.00	56,500.00	56,900.00	47,913.88	12,800
2024-04-11	57,100.00	57,100.00	56,500.00	56,900.00	47,913.88	4,200
2024-04-10	57,100.00	57,100.00	56,500.00	57,000.00	47,998.09	6,100
2024-04-09	57,700.00	57,700.00	56,600.00	56,600.00	47,661.26	8,300
2024-04-08	56,500.00	56,600.00	56,300.00	56,600.00	47,661.26	5,700
2024-04-05	56,200.00	56,300.00	55,900.00	56,300.00	47,408.64	13,200
2024-04-04	56,600.00	56,700.00	56,200.00	56,500.00	47,577.05	4,600
2024-04-03	56,400.00	56,900.00	56,200.00	56,500.00	47,577.05	333,200
2024-04-02	56,300.00	56,400.00	56,100.00	56,200.00	47,324.43	8,300
2024-04-01	57,000.00	57,000.00	56,200.00	56,400.00	47,492.84	9,900
2024-03-29	56,500.00	56,900.00	56,500.00	56,500.00	47,577.05	800
2024-03-28	56,500.00	56,500.00	56,300.00	56,500.00	47,577.05	10,000
2024-03-27	56,300.00	56,400.00	56,300.00	56,400.00	47,492.84	11,100
2024-03-26	57,000.00	57,000.00	56,100.00	56,300.00	47,408.64	15,600
2024-03-25	56,700.00	57,500.00	56,600.00	56,900.00	47,913.88	16,700
2024-03-22	56,800.00	56,800.00	56,200.00	56,600.00	47,661.26	13,000
2024-03-21	56,600.00	56,900.00	56,400.00	56,600.00	47,661.26	28,200
2024-03-20	56,200.00	56,500.00	56,000.00	56,500.00	47,577.05	19,200
2024-03-19	55,800.00	56,400.00	55,800.00	56,200.00	47,324.43	17,200
2024-03-18	56,700.00	56,700.00	55,300.00	55,800.00	46,987.60	21,700
2024-03-15	56,300.00	56,300.00	55,600.00	56,100.00	47,240.22	21,900
2024-03-14	56,200.00	57,100.00	56,000.00	56,300.00	47,408.64	45,200
2024-03-13	57,800.00	57,900.00	57,600.00	57,700.00	47,240.22	29,100
2024-03-12	57,300.00	57,600.00	57,100.00	57,600.00	47,158.35	6,700
2024-03-11	57,500.00	57,700.00	57,300.00	57,300.00	46,912.73	97,300
2024-03-08	56,900.00	57,300.00	56,500.00	57,300.00	46,912.73	22,500
2024-03-07	57,700.00	57,900.00	56,800.00	57,100.00	46,748.99	56,700
2024-03-06	57,000.00	58,000.00	57,000.00	57,700.00	47,240.22	19,000
2024-03-05	58,600.00	58,600.00	57,100.00	57,900.00	47,403.97	11,300
2024-03-04	55,400.00	58,800.00	55,100.00	58,800.00	48,140.82	123,400
2024-03-01	54,900.00	55,000.00	54,600.00	55,000.00	45,029.67	32,800
2024-02-29	55,000.00	55,000.00	54,800.00	54,900.00	44,947.80	18,100
2024-02-28	54,800.00	55,100.00	54,800.00	54,900.00	44,947.80	24,500
2024-02-27	54,900.00	55,000.00	54,800.00	55,000.00	45,029.67	11,100
2024-02-26	54,600.00	55,000.00	54,600.00	54,800.00	44,865.93	20,400
2024-02-23	55,000.00	55,200.00	54,800.00	54,800.00	44,865.93	15,300
2024-02-22	54,600.00	54,900.00	54,500.00	54,800.00	44,865.93	14,500

← NewerPage 11 of 21 · 1,243 trading daysOlder →

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.