Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	54,700.00	54,700.00	54,400.00	54,700.00	44,784.06	12,200
2024-02-20	54,900.00	54,900.00	54,100.00	54,700.00	44,784.06	8,200
2024-02-19	54,600.00	54,800.00	54,500.00	54,700.00	44,784.06	23,300
2024-02-16	54,600.00	54,900.00	54,600.00	54,700.00	44,784.06	7,200
2024-02-15	54,900.00	55,400.00	54,200.00	54,900.00	44,947.80	59,700
2024-02-07	54,900.00	55,000.00	54,500.00	54,900.00	44,947.80	19,200
2024-02-06	54,600.00	54,900.00	54,400.00	54,700.00	44,784.06	11,400
2024-02-05	54,800.00	54,800.00	54,400.00	54,700.00	44,784.06	43,500
2024-02-02	54,900.00	55,000.00	54,700.00	54,800.00	44,865.93	8,300
2024-02-01	54,600.00	55,000.00	54,200.00	55,000.00	45,029.67	8,300
2024-01-31	54,600.00	54,700.00	54,500.00	54,600.00	44,702.19	5,500
2024-01-30	55,000.00	55,100.00	54,500.00	54,500.00	44,620.31	3,400
2024-01-29	55,200.00	55,300.00	54,900.00	55,300.00	45,275.29	14,500
2024-01-26	54,700.00	55,000.00	54,700.00	55,000.00	45,029.67	3,800
2024-01-25	55,000.00	55,200.00	54,700.00	54,700.00	44,784.06	11,600
2024-01-24	54,800.00	55,300.00	54,700.00	55,000.00	45,029.67	28,000
2024-01-23	54,700.00	54,800.00	54,000.00	54,800.00	44,865.93	57,954
2024-01-22	54,600.00	54,600.00	54,500.00	54,600.00	44,702.19	11,500
2024-01-19	54,800.00	54,800.00	54,500.00	54,600.00	44,702.19	27,700
2024-01-18	55,000.00	55,000.00	54,700.00	54,800.00	44,865.93	11,200
2024-01-17	55,100.00	55,300.00	54,700.00	54,700.00	44,784.06	23,600
2024-01-16	54,900.00	55,000.00	54,800.00	55,000.00	45,029.67	179,400
2024-01-15	54,700.00	55,200.00	54,100.00	55,000.00	45,029.67	43,005
2024-01-12	55,100.00	55,100.00	54,600.00	54,700.00	44,784.06	31,000
2024-01-11	55,000.00	55,200.00	54,600.00	55,100.00	45,111.55	12,800
2024-01-10	55,500.00	55,500.00	54,900.00	55,000.00	45,029.67	13,000
2024-01-09	54,500.00	54,900.00	54,400.00	54,900.00	44,947.80	170,300
2024-01-08	55,000.00	55,000.00	54,500.00	54,600.00	44,702.19	4,000
2024-01-05	54,800.00	55,000.00	54,800.00	54,900.00	44,947.80	4,200
2024-01-04	54,300.00	55,300.00	54,100.00	54,900.00	44,947.80	13,900
2024-01-03	54,600.00	54,600.00	54,200.00	54,300.00	44,456.57	14,200
2024-01-02	54,800.00	55,000.00	54,400.00	54,600.00	44,702.19	8,900
2023-12-29	55,000.00	55,000.00	54,600.00	54,800.00	44,865.93	18,400
2023-12-28	54,500.00	55,000.00	54,400.00	54,500.00	44,620.31	28,700
2023-12-27	56,000.00	57,300.00	56,000.00	56,900.00	44,620.31	36,800
2023-12-26	56,700.00	56,800.00	56,000.00	56,600.00	44,385.06	18,300
2023-12-25	56,600.00	57,000.00	56,200.00	56,700.00	44,463.48	21,800
2023-12-22	56,400.00	56,500.00	56,000.00	56,500.00	44,306.64	14,300
2023-12-21	56,200.00	56,400.00	55,800.00	56,400.00	44,228.22	30,900
2023-12-20	55,900.00	56,200.00	55,700.00	56,100.00	43,992.96	7,800
2023-12-19	56,000.00	56,300.00	55,500.00	56,100.00	43,992.96	16,700
2023-12-18	56,300.00	56,300.00	55,700.00	56,000.00	43,914.54	16,100
2023-12-15	55,800.00	56,100.00	55,600.00	56,000.00	43,914.54	21,100
2023-12-14	55,300.00	55,800.00	55,100.00	55,800.00	43,757.71	27,300
2023-12-13	55,800.00	55,800.00	54,800.00	55,600.00	43,600.87	105,423
2023-12-12	55,700.00	55,900.00	54,900.00	55,500.00	43,522.45	19,900
2023-12-11	55,200.00	55,300.00	54,900.00	55,200.00	43,287.19	115,300
2023-12-08	55,100.00	55,200.00	54,600.00	55,200.00	43,287.19	15,100
2023-12-07	55,200.00	55,300.00	54,700.00	55,000.00	43,130.36	12,700
2023-12-06	54,700.00	55,500.00	54,600.00	55,200.00	43,287.19	20,600
2023-12-05	55,100.00	55,500.00	54,400.00	55,300.00	43,365.61	32,100
2023-12-04	54,500.00	54,900.00	54,300.00	54,700.00	42,895.10	36,700
2023-12-01	54,800.00	54,800.00	54,500.00	54,500.00	42,738.26	5,500
2023-11-30	54,300.00	54,600.00	54,300.00	54,500.00	42,738.26	18,500
2023-11-29	54,200.00	54,700.00	53,600.00	54,500.00	42,738.26	18,600
2023-11-28	54,600.00	54,600.00	53,600.00	54,300.00	42,581.42	32,800
2023-11-27	54,600.00	54,900.00	53,300.00	54,600.00	42,816.68	36,200
2023-11-24	55,000.00	55,000.00	54,200.00	54,600.00	42,816.68	11,700
2023-11-23	54,600.00	55,100.00	54,200.00	54,700.00	42,895.10	36,000
2023-11-22	54,900.00	54,900.00	54,300.00	54,800.00	42,973.52	24,300

← NewerPage 12 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.