Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	57,000.00	57,000.00	55,000.00	56,300.00	44,149.80	38,700
2023-06-01	56,300.00	57,100.00	56,000.00	57,100.00	44,777.15	14,800
2023-05-31	56,700.00	57,100.00	56,300.00	57,100.00	44,777.15	6,300
2023-05-30	56,400.00	56,700.00	55,500.00	56,700.00	44,463.48	19,800
2023-05-29	56,200.00	56,400.00	56,200.00	56,400.00	44,228.22	6,800
2023-05-26	57,400.00	58,000.00	55,900.00	57,500.00	45,090.83	31,400
2023-05-25	56,700.00	57,000.00	56,500.00	57,000.00	44,698.73	1,200
2023-05-24	57,000.00	58,000.00	56,200.00	56,700.00	44,463.48	14,900
2023-05-23	57,000.00	57,000.00	56,800.00	57,000.00	44,698.73	8,600
2023-05-22	57,100.00	57,500.00	57,000.00	57,000.00	44,698.73	4,200
2023-05-19	57,400.00	57,400.00	56,400.00	57,100.00	44,777.15	40,700
2023-05-18	57,300.00	57,500.00	56,400.00	57,400.00	45,012.41	34,100
2023-05-17	57,000.00	57,400.00	56,500.00	57,400.00	45,012.41	14,000
2023-05-16	56,700.00	57,500.00	56,600.00	57,500.00	45,090.83	5,700
2023-05-15	57,500.00	57,500.00	56,600.00	57,500.00	45,090.83	7,800
2023-05-12	57,500.00	57,500.00	57,300.00	57,500.00	45,090.83	3,600
2023-05-11	57,700.00	57,800.00	57,100.00	57,500.00	45,090.83	15,700
2023-05-10	57,500.00	57,800.00	57,500.00	57,700.00	45,247.66	3,200
2023-05-09	58,000.00	58,000.00	57,300.00	57,500.00	45,090.83	5,300
2023-05-08	58,000.00	58,000.00	57,500.00	58,000.00	45,482.92	6,600
2023-05-05	58,000.00	58,700.00	57,500.00	58,000.00	45,482.92	5,100
2023-05-04	58,800.00	58,800.00	57,000.00	58,000.00	45,482.92	2,700
2023-04-28	57,500.00	59,000.00	55,100.00	58,800.00	46,110.27	20,600
2023-04-27	56,200.00	57,900.00	56,000.00	57,700.00	45,247.66	3,000
2023-04-26	57,000.00	57,300.00	56,000.00	57,300.00	44,933.99	11,000
2023-04-25	57,800.00	58,800.00	57,000.00	57,300.00	44,933.99	12,100
2023-04-24	59,000.00	59,000.00	55,100.00	57,800.00	45,326.08	6,900
2023-04-21	56,800.00	60,000.00	56,700.00	58,700.00	46,031.85	5,300
2023-04-20	56,700.00	59,500.00	56,700.00	57,900.00	45,404.50	5,600
2023-04-19	57,700.00	57,900.00	55,200.00	57,900.00	45,404.50	7,600
2023-04-18	58,000.00	60,200.00	57,200.00	57,700.00	45,247.66	11,600
2023-04-17	60,800.00	60,800.00	59,200.00	60,200.00	45,247.66	11,100
2023-04-14	62,500.00	62,500.00	59,200.00	62,000.00	46,600.58	60,400
2023-04-13	58,900.00	58,900.00	57,400.00	58,500.00	43,969.91	15,400
2023-04-12	57,900.00	59,000.00	57,800.00	58,900.00	44,270.56	11,400
2023-04-11	57,600.00	58,500.00	56,800.00	58,000.00	43,594.10	11,800
2023-04-10	57,200.00	58,500.00	57,200.00	57,300.00	43,067.96	3,700
2023-04-07	57,400.00	58,800.00	56,600.00	58,400.00	43,894.74	6,300
2023-04-06	58,500.00	59,000.00	57,500.00	57,800.00	43,443.77	43,400
2023-04-05	57,300.00	58,000.00	56,600.00	57,700.00	43,368.61	12,500
2023-04-04	57,000.00	59,000.00	57,000.00	57,300.00	43,067.96	10,700
2023-04-03	56,700.00	59,000.00	56,600.00	58,000.00	43,594.10	4,800
2023-03-31	57,000.00	58,900.00	56,600.00	58,900.00	44,270.56	16,000
2023-03-30	57,000.00	60,000.00	56,300.00	59,000.00	44,345.72	28,400
2023-03-29	56,400.00	58,500.00	55,800.00	57,900.00	43,518.93	8,100
2023-03-28	56,500.00	56,900.00	55,300.00	56,500.00	42,466.66	5,200
2023-03-27	58,700.00	58,700.00	55,300.00	56,900.00	42,767.31	5,100
2023-03-24	55,200.00	59,100.00	54,800.00	58,000.00	43,594.10	22,700
2023-03-23	54,000.00	55,300.00	54,000.00	55,300.00	41,564.72	2,100
2023-03-22	55,400.00	55,400.00	54,000.00	55,300.00	41,564.72	3,200
2023-03-21	55,400.00	55,400.00	53,800.00	55,000.00	41,339.23	3,600
2023-03-20	55,500.00	55,800.00	54,000.00	54,100.00	40,662.77	5,200
2023-03-17	54,700.00	55,900.00	54,500.00	55,400.00	41,639.88	76,700
2023-03-16	54,000.00	54,500.00	53,700.00	54,500.00	40,963.42	800
2023-03-15	53,600.00	54,900.00	53,600.00	54,900.00	41,264.07	1,500
2023-03-14	54,600.00	54,600.00	53,600.00	54,500.00	40,963.42	2,400
2023-03-13	54,900.00	54,900.00	54,000.00	54,600.00	41,038.58	237,300
2023-03-10	54,000.00	55,000.00	54,000.00	54,500.00	40,963.42	7,400
2023-03-09	54,100.00	55,000.00	54,000.00	54,800.00	41,188.90	7,600
2023-03-08	54,500.00	54,500.00	54,000.00	54,200.00	40,737.93	5,200

← NewerPage 15 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.