Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	54,700.00	54,700.00	53,900.00	54,400.00	40,888.26	297,200
2023-03-06	54,900.00	54,900.00	53,500.00	54,400.00	40,888.26	14,300
2023-03-03	54,300.00	54,300.00	53,400.00	54,000.00	40,587.61	3,000
2023-03-02	54,600.00	54,600.00	54,000.00	54,300.00	40,813.09	52,600
2023-03-01	53,500.00	54,400.00	53,500.00	54,100.00	40,662.77	51,300
2023-02-28	53,600.00	54,900.00	52,200.00	54,900.00	41,264.07	108,900
2023-02-27	54,900.00	54,900.00	53,400.00	54,300.00	40,813.09	8,200
2023-02-24	54,000.00	55,000.00	53,500.00	55,000.00	41,339.23	17,700
2023-02-23	54,000.00	54,000.00	53,400.00	54,000.00	40,587.61	2,300
2023-02-22	53,300.00	54,800.00	53,100.00	54,400.00	40,888.26	3,900
2023-02-21	54,000.00	55,000.00	53,500.00	53,800.00	40,437.28	7,200
2023-02-20	54,000.00	56,000.00	53,500.00	55,000.00	41,339.23	18,300
2023-02-17	52,600.00	56,200.00	52,000.00	56,200.00	42,241.18	12,000
2023-02-16	52,100.00	52,700.00	52,000.00	52,600.00	39,535.33	1,500
2023-02-15	52,200.00	52,200.00	51,600.00	52,200.00	39,234.69	2,000
2023-02-14	51,500.00	52,400.00	51,000.00	52,300.00	39,309.85	2,000
2023-02-13	51,200.00	52,700.00	51,200.00	52,700.00	39,610.50	7,100
2023-02-10	53,500.00	53,500.00	49,800.00	52,500.00	39,460.17	12,100
2023-02-09	53,100.00	53,500.00	51,800.00	53,500.00	40,211.79	16,000
2023-02-08	53,000.00	53,900.00	52,900.00	53,500.00	40,211.79	4,500
2023-02-07	53,700.00	53,700.00	53,000.00	53,300.00	40,061.47	3,400
2023-02-06	53,300.00	53,500.00	52,900.00	53,400.00	40,136.63	3,200
2023-02-03	53,000.00	53,900.00	53,000.00	53,300.00	40,061.47	4,000
2023-02-02	53,000.00	53,900.00	52,800.00	53,900.00	40,512.44	10,400
2023-02-01	53,900.00	54,500.00	53,000.00	54,000.00	40,587.61	7,100
2023-01-31	54,000.00	54,700.00	53,000.00	54,500.00	40,963.42	27,800
2023-01-30	54,300.00	54,500.00	53,600.00	54,000.00	40,587.61	7,300
2023-01-27	55,500.00	55,500.00	53,300.00	54,100.00	40,662.77	5,100
2023-01-19	52,600.00	53,800.00	52,500.00	53,000.00	39,835.98	1,800
2023-01-18	53,400.00	53,500.00	52,500.00	53,500.00	40,211.79	30,000
2023-01-17	53,700.00	53,800.00	51,600.00	53,400.00	40,136.63	8,900
2023-01-16	53,800.00	55,400.00	53,200.00	53,800.00	40,437.28	10,700
2023-01-13	52,100.00	54,500.00	51,200.00	53,900.00	40,512.44	27,400
2023-01-12	51,500.00	51,900.00	51,200.00	51,600.00	38,783.71	8,600
2023-01-11	51,000.00	52,000.00	51,000.00	51,200.00	38,483.06	4,700
2023-01-10	51,400.00	51,500.00	51,000.00	51,500.00	38,708.55	3,800
2023-01-09	52,400.00	52,400.00	51,100.00	51,400.00	38,633.39	6,500
2023-01-06	50,600.00	51,400.00	50,600.00	51,400.00	38,633.39	1,100
2023-01-05	52,000.00	52,000.00	51,000.00	51,300.00	38,558.23	2,900
2023-01-04	52,000.00	52,900.00	51,200.00	51,300.00	38,558.23	3,000
2023-01-03	51,600.00	51,600.00	50,200.00	51,500.00	38,708.55	13,200
2022-12-30	51,400.00	53,700.00	49,850.00	51,400.00	38,633.39	3,400
2022-12-29	50,700.00	50,800.00	50,100.00	50,300.00	37,806.60	3,000
2022-12-28	49,800.00	50,700.00	49,700.00	50,700.00	38,107.25	117,000
2022-12-27	49,500.00	50,700.00	49,500.00	50,300.00	37,806.60	500
2022-12-26	50,600.00	50,800.00	49,400.00	50,300.00	37,806.60	4,500
2022-12-23	50,500.00	50,800.00	49,500.00	50,300.00	37,806.60	3,200
2022-12-22	50,800.00	51,000.00	49,650.00	50,700.00	38,107.25	3,900
2022-12-21	50,600.00	50,800.00	50,000.00	50,700.00	38,107.25	11,100
2022-12-20	50,800.00	50,900.00	49,950.00	50,600.00	38,032.09	12,900
2022-12-19	50,300.00	51,000.00	50,200.00	50,900.00	38,257.58	1,800
2022-12-16	50,500.00	51,100.00	50,100.00	51,000.00	38,332.74	5,100
2022-12-15	50,200.00	51,100.00	50,000.00	51,100.00	38,407.90	4,400
2022-12-14	51,100.00	51,100.00	50,100.00	51,000.00	38,332.74	2,400
2022-12-13	49,000.00	51,500.00	49,000.00	51,100.00	38,407.90	33,700
2022-12-12	49,900.00	49,900.00	49,000.00	49,500.00	37,205.31	19,400
2022-12-09	48,500.00	49,400.00	48,500.00	49,300.00	37,054.98	2,900
2022-12-08	49,300.00	49,400.00	47,800.00	49,150.00	36,942.24	27,200
2022-12-07	48,500.00	48,950.00	48,000.00	48,700.00	36,604.01	3,300
2022-12-06	48,800.00	49,700.00	48,500.00	49,000.00	36,829.49	3,500

← NewerPage 16 of 21 · 1,246 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.