Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	54,000.00	54,000.00	53,400.00	54,000.00	39,345.13	4,500
2022-09-12	53,900.00	54,400.00	53,900.00	54,100.00	39,417.99	1,800
2022-09-09	53,100.00	54,400.00	53,100.00	53,900.00	39,272.27	5,500
2022-09-08	53,800.00	53,900.00	53,200.00	53,300.00	38,835.10	9,500
2022-09-07	54,000.00	54,000.00	53,800.00	53,800.00	39,199.41	3,700
2022-09-06	54,500.00	54,500.00	54,000.00	54,000.00	39,345.13	3,800
2022-09-05	54,400.00	54,800.00	54,000.00	54,600.00	39,782.30	6,200
2022-08-31	54,500.00	54,600.00	54,400.00	54,400.00	39,636.57	4,100
2022-08-30	54,700.00	54,700.00	53,300.00	54,600.00	39,782.30	20,000
2022-08-29	54,500.00	54,900.00	54,100.00	54,800.00	39,928.02	7,700
2022-08-26	54,800.00	55,000.00	54,000.00	55,000.00	40,073.74	5,400
2022-08-25	55,300.00	55,300.00	54,700.00	54,800.00	39,928.02	6,700
2022-08-24	54,700.00	55,500.00	54,700.00	55,400.00	40,365.19	30,200
2022-08-23	54,400.00	54,900.00	54,400.00	54,700.00	39,855.16	2,600
2022-08-22	54,500.00	54,500.00	54,000.00	54,400.00	39,636.57	1,800
2022-08-19	54,200.00	54,700.00	53,700.00	54,500.00	39,709.44	5,700
2022-08-18	54,600.00	54,600.00	54,200.00	54,500.00	39,709.44	1,800
2022-08-17	54,700.00	55,000.00	54,500.00	54,600.00	39,782.30	900
2022-08-16	54,000.00	55,800.00	54,000.00	54,700.00	39,855.16	4,900
2022-08-15	55,300.00	55,400.00	54,000.00	54,000.00	39,345.13	7,400
2022-08-12	57,000.00	57,000.00	54,100.00	55,400.00	40,365.19	23,000
2022-08-11	58,300.00	58,300.00	56,000.00	57,000.00	41,530.97	12,500
2022-08-10	55,400.00	58,500.00	55,400.00	58,300.00	42,478.17	41,000
2022-08-09	54,000.00	55,500.00	53,800.00	55,400.00	40,365.19	35,300
2022-08-08	54,900.00	54,900.00	53,500.00	54,900.00	40,000.88	16,600
2022-08-05	55,000.00	55,000.00	53,000.00	54,900.00	40,000.88	14,100
2022-08-04	55,900.00	55,900.00	54,000.00	54,800.00	39,928.02	13,400
2022-08-03	54,200.00	55,000.00	54,000.00	55,000.00	40,073.74	12,000
2022-08-02	55,700.00	55,700.00	53,700.00	54,400.00	39,636.57	15,300
2022-08-01	55,000.00	56,000.00	53,600.00	55,900.00	40,729.49	56,500
2022-07-29	52,200.00	53,800.00	51,800.00	53,200.00	38,762.24	34,900
2022-07-28	49,500.00	51,700.00	49,500.00	51,700.00	37,669.32	76,400
2022-07-27	47,700.00	49,900.00	47,100.00	48,400.00	35,264.89	27,200
2022-07-26	47,000.00	47,700.00	47,000.00	47,700.00	34,754.86	5,800
2022-07-25	47,200.00	48,400.00	47,050.00	47,700.00	34,754.86	6,800
2022-07-22	48,000.00	50,000.00	46,200.00	47,350.00	34,499.85	6,900
2022-07-21	47,000.00	48,900.00	46,950.00	46,950.00	34,208.40	5,900
2022-07-20	46,250.00	46,900.00	46,250.00	46,900.00	34,171.97	2,600
2022-07-19	46,950.00	46,950.00	46,200.00	46,900.00	34,171.97	2,000
2022-07-18	46,500.00	47,000.00	46,500.00	46,500.00	33,880.53	5,600
2022-07-15	46,350.00	46,450.00	45,800.00	46,450.00	33,844.10	9,900
2022-07-14	46,000.00	46,400.00	46,000.00	46,350.00	33,771.24	9,900
2022-07-13	46,000.00	46,000.00	45,900.00	46,000.00	33,516.22	2,300
2022-07-11	45,950.00	46,550.00	45,800.00	46,500.00	33,880.53	10,500
2022-07-08	46,400.00	46,400.00	45,500.00	45,950.00	33,479.79	1,900
2022-07-07	45,200.00	46,000.00	45,000.00	45,600.00	33,224.78	9,400
2022-07-06	45,000.00	46,400.00	45,000.00	46,400.00	33,807.67	10,400
2022-07-05	46,600.00	46,700.00	46,500.00	46,500.00	33,880.53	5,500
2022-07-04	46,400.00	47,000.00	46,100.00	46,950.00	34,208.40	1,800
2022-07-01	46,400.00	46,500.00	46,000.00	46,100.00	33,589.08	3,200
2022-06-30	47,650.00	47,700.00	46,200.00	47,350.00	34,499.85	20,300
2022-06-29	45,950.00	48,900.00	45,950.00	47,700.00	34,754.86	18,300
2022-06-28	46,000.00	46,000.00	45,900.00	45,950.00	33,479.79	2,500
2022-06-27	46,000.00	46,000.00	45,050.00	46,000.00	33,516.22	5,000
2022-06-24	46,900.00	46,900.00	45,300.00	46,000.00	33,516.22	1,200
2022-06-23	45,050.00	45,900.00	45,050.00	45,900.00	33,443.36	3,400
2022-06-22	45,700.00	45,900.00	45,000.00	45,900.00	33,443.36	5,900
2022-06-21	45,500.00	46,000.00	45,300.00	46,000.00	33,516.22	2,300
2022-06-20	46,700.00	46,700.00	45,300.00	45,850.00	33,406.93	2,700
2022-06-17	46,500.00	46,500.00	45,500.00	45,900.00	33,443.36	7,400

← NewerPage 18 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.