Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	54,300.00	54,400.00	54,000.00	54,300.00	42,581.42	8,400
2023-11-20	53,900.00	54,300.00	53,900.00	54,000.00	42,346.17	13,100
2023-11-17	54,400.00	54,400.00	53,800.00	53,800.00	42,189.33	10,300
2023-11-16	54,200.00	54,300.00	53,700.00	54,300.00	42,581.42	20,700
2023-11-15	53,800.00	54,300.00	53,800.00	54,300.00	42,581.42	27,200
2023-11-14	54,200.00	54,300.00	53,400.00	53,800.00	42,189.33	25,600
2023-11-13	53,900.00	54,300.00	53,800.00	54,200.00	42,503.01	12,500
2023-11-10	53,900.00	54,000.00	53,300.00	54,000.00	42,346.17	11,300
2023-11-09	53,800.00	54,300.00	53,400.00	53,900.00	42,267.75	16,800
2023-11-08	54,100.00	54,200.00	53,700.00	53,700.00	42,110.91	7,800
2023-11-07	53,800.00	54,200.00	53,500.00	54,000.00	42,346.17	27,600
2023-11-06	53,400.00	54,000.00	53,100.00	53,800.00	42,189.33	29,000
2023-11-03	52,700.00	52,900.00	52,500.00	52,800.00	41,405.14	18,100
2023-11-02	52,400.00	52,500.00	52,200.00	52,200.00	40,934.63	14,500
2023-11-01	52,400.00	52,400.00	51,300.00	52,200.00	40,934.63	13,900
2023-10-31	52,500.00	52,500.00	51,700.00	52,100.00	40,856.21	26,500
2023-10-30	52,800.00	53,200.00	52,000.00	52,100.00	40,856.21	12,500
2023-10-27	52,300.00	52,800.00	51,500.00	52,600.00	41,248.30	12,300
2023-10-26	52,700.00	53,000.00	51,900.00	52,300.00	41,013.05	23,500
2023-10-25	52,900.00	53,000.00	52,400.00	52,900.00	41,483.56	4,300
2023-10-24	52,800.00	52,900.00	52,500.00	52,900.00	41,483.56	21,300
2023-10-23	53,000.00	53,400.00	52,800.00	53,000.00	41,561.98	9,300
2023-10-20	52,700.00	53,000.00	51,900.00	53,000.00	41,561.98	28,100
2023-10-19	52,700.00	53,100.00	52,600.00	53,100.00	41,640.40	6,800
2023-10-18	53,800.00	53,800.00	52,700.00	53,200.00	41,718.82	23,500
2023-10-17	53,500.00	53,800.00	53,400.00	53,800.00	42,189.33	10,200
2023-10-16	54,000.00	54,300.00	53,200.00	53,400.00	41,875.65	493,285
2023-10-13	53,900.00	54,000.00	53,400.00	54,000.00	42,346.17	4,100
2023-10-12	53,900.00	54,000.00	53,700.00	53,900.00	42,267.75	14,600
2023-10-11	53,600.00	53,900.00	53,000.00	53,800.00	42,189.33	18,600
2023-10-10	52,700.00	53,800.00	52,600.00	53,600.00	42,032.49	21,600
2023-10-09	53,300.00	53,400.00	52,500.00	52,900.00	41,483.56	27,200
2023-10-06	53,400.00	53,400.00	52,900.00	53,300.00	41,797.24	20,900
2023-10-05	53,300.00	53,400.00	53,000.00	53,400.00	41,875.65	13,100
2023-10-04	53,100.00	53,400.00	52,800.00	53,400.00	41,875.65	27,100
2023-10-03	53,600.00	53,600.00	52,000.00	53,200.00	41,718.82	17,200
2023-10-02	53,400.00	53,700.00	53,100.00	53,700.00	42,110.91	15,100
2023-09-29	53,300.00	53,700.00	53,000.00	53,400.00	41,875.65	17,800
2023-09-28	53,400.00	53,400.00	53,000.00	53,300.00	41,797.24	3,300
2023-09-27	53,400.00	53,700.00	52,800.00	53,400.00	41,875.65	9,700
2023-09-26	53,200.00	54,000.00	53,200.00	53,400.00	41,875.65	12,000
2023-09-25	53,900.00	53,900.00	53,300.00	53,300.00	41,797.24	5,800
2023-09-22	53,500.00	54,100.00	53,000.00	53,900.00	42,267.75	46,500
2023-09-21	54,200.00	54,300.00	53,600.00	54,200.00	42,503.01	14,100
2023-09-20	54,200.00	54,500.00	53,700.00	54,400.00	42,659.84	20,900
2023-09-19	53,700.00	54,200.00	53,500.00	54,200.00	42,503.01	14,700
2023-09-18	54,100.00	54,100.00	53,700.00	53,800.00	42,189.33	3,800
2023-09-15	53,700.00	54,100.00	53,700.00	54,100.00	42,424.59	16,100
2023-09-14	53,800.00	53,800.00	53,600.00	53,700.00	42,110.91	15,500
2023-09-13	53,700.00	54,000.00	53,600.00	53,900.00	42,267.75	17,700
2023-09-12	53,300.00	53,900.00	53,300.00	53,700.00	42,110.91	6,400
2023-09-11	54,000.00	54,000.00	53,500.00	53,600.00	42,032.49	120,200
2023-09-08	53,800.00	53,900.00	53,700.00	53,800.00	42,189.33	27,500
2023-09-07	54,000.00	54,000.00	53,700.00	53,800.00	42,189.33	9,100
2023-09-06	53,400.00	53,900.00	53,100.00	53,800.00	42,189.33	22,600
2023-09-05	53,700.00	54,300.00	53,100.00	53,300.00	41,797.24	17,900
2023-08-31	53,400.00	53,500.00	52,900.00	53,100.00	41,640.40	8,100
2023-08-30	53,200.00	53,700.00	53,000.00	53,000.00	41,561.98	12,300
2023-08-29	53,300.00	53,900.00	53,100.00	53,100.00	41,640.40	22,800
2023-08-28	52,900.00	53,200.00	52,900.00	53,000.00	41,561.98	15,600

← NewerPage 13 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.