Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	48,800.00	49,700.00	48,500.00	49,000.00	36,829.49	3,500
2022-12-05	50,000.00	50,900.00	48,650.00	49,650.00	37,318.05	1,000
2022-12-02	49,200.00	49,600.00	48,050.00	49,600.00	37,280.47	10,600
2022-12-01	51,900.00	51,900.00	48,000.00	49,000.00	36,829.49	9,100
2022-11-30	49,000.00	52,900.00	48,550.00	51,400.00	38,633.39	12,100
2022-11-29	50,000.00	51,500.00	48,200.00	50,100.00	37,656.28	7,300
2022-11-28	48,000.00	49,500.00	47,450.00	49,200.00	36,979.82	11,700
2022-11-25	47,300.00	48,700.00	47,000.00	48,000.00	36,077.87	15,100
2022-11-24	47,100.00	47,300.00	46,150.00	47,300.00	35,551.74	1,000
2022-11-23	45,950.00	47,300.00	45,950.00	47,150.00	35,438.99	6,100
2022-11-22	46,700.00	47,400.00	46,700.00	46,800.00	35,175.93	4,200
2022-11-21	46,450.00	47,500.00	46,450.00	47,350.00	35,589.32	10,900
2022-11-18	47,900.00	47,900.00	46,050.00	47,450.00	35,664.48	2,800
2022-11-17	48,500.00	48,650.00	47,100.00	47,500.00	35,702.06	4,400
2022-11-16	47,500.00	48,350.00	45,550.00	48,350.00	36,340.94	7,500
2022-11-15	48,400.00	48,900.00	44,600.00	48,400.00	36,378.52	14,100
2022-11-14	51,500.00	51,500.00	47,900.00	49,000.00	35,702.06	38,700
2022-11-11	51,000.00	51,500.00	50,500.00	51,500.00	37,523.59	7,000
2022-11-10	50,100.00	52,100.00	50,000.00	51,000.00	37,159.29	15,000
2022-11-09	51,100.00	52,500.00	51,100.00	51,800.00	37,742.18	5,500
2022-11-08	51,500.00	51,500.00	50,000.00	51,500.00	37,523.59	4,200
2022-11-07	52,000.00	53,100.00	51,000.00	51,700.00	37,669.32	13,600
2022-11-04	52,200.00	52,200.00	51,600.00	52,000.00	37,887.90	17,000
2022-11-03	52,500.00	53,400.00	52,200.00	52,200.00	38,033.62	15,400
2022-11-02	52,700.00	52,900.00	52,000.00	52,400.00	38,179.35	47,200
2022-11-01	53,000.00	53,400.00	52,200.00	52,900.00	38,543.65	35,600
2022-10-31	52,600.00	54,000.00	52,000.00	52,400.00	38,179.35	25,400
2022-10-28	51,000.00	53,300.00	51,000.00	52,800.00	38,470.79	37,800
2022-10-27	49,450.00	49,900.00	48,100.00	49,850.00	36,321.38	13,600
2022-10-26	48,050.00	49,500.00	48,050.00	48,950.00	35,665.63	600
2022-10-25	47,900.00	49,700.00	47,900.00	49,150.00	35,811.35	5,900
2022-10-24	49,300.00	50,600.00	48,000.00	48,500.00	35,337.75	23,800
2022-10-21	49,150.00	50,000.00	49,100.00	49,300.00	35,920.64	23,100
2022-10-20	49,950.00	50,400.00	49,900.00	50,000.00	36,430.67	49,100
2022-10-19	49,100.00	49,950.00	49,000.00	49,950.00	36,394.24	19,100
2022-10-18	49,050.00	50,000.00	48,500.00	49,000.00	35,702.06	15,600
2022-10-17	50,400.00	50,400.00	48,600.00	49,000.00	35,702.06	20,000
2022-10-14	49,000.00	49,000.00	48,850.00	49,000.00	35,702.06	46,300
2022-10-13	49,000.00	49,800.00	48,550.00	49,000.00	35,702.06	5,900
2022-10-12	49,000.00	50,800.00	47,550.00	49,000.00	35,702.06	2,700
2022-10-11	49,000.00	50,200.00	47,500.00	49,000.00	35,702.06	15,200
2022-10-10	49,000.00	49,000.00	49,000.00	49,000.00	35,702.06	5,000
2022-10-07	49,150.00	49,800.00	47,900.00	49,800.00	36,284.95	13,700
2022-10-06	50,900.00	50,900.00	49,300.00	49,300.00	35,920.64	2,900
2022-10-05	50,000.00	50,000.00	49,100.00	49,800.00	36,284.95	7,000
2022-10-04	50,200.00	50,300.00	49,500.00	50,000.00	36,430.67	32,000
2022-10-03	51,500.00	51,500.00	50,500.00	51,000.00	37,159.29	6,300
2022-09-30	51,200.00	52,800.00	51,200.00	52,800.00	38,470.79	6,100
2022-09-29	51,900.00	51,900.00	51,300.00	51,900.00	37,815.04	19,400
2022-09-28	52,000.00	52,000.00	51,200.00	51,900.00	37,815.04	1,700
2022-09-27	51,800.00	52,500.00	51,700.00	52,000.00	37,887.90	5,400
2022-09-26	52,300.00	52,300.00	51,600.00	51,700.00	37,669.32	12,700
2022-09-23	52,800.00	53,800.00	52,500.00	53,600.00	39,053.68	3,800
2022-09-22	52,500.00	53,400.00	52,500.00	53,400.00	38,907.96	7,400
2022-09-21	52,900.00	54,000.00	52,900.00	54,000.00	39,345.13	1,500
2022-09-20	54,800.00	54,800.00	52,600.00	54,000.00	39,345.13	4,300
2022-09-19	53,800.00	54,000.00	53,000.00	54,000.00	39,345.13	7,600
2022-09-16	53,700.00	56,000.00	53,700.00	54,600.00	39,782.30	11,600
2022-09-15	53,900.00	54,000.00	53,900.00	54,000.00	39,345.13	14,500
2022-09-14	53,700.00	54,000.00	53,100.00	53,900.00	39,272.27	14,900

← NewerPage 17 of 21 · 1,247 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.