Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	46,750.00	46,750.00	43,950.00	46,500.00	33,880.53	9,000
2022-06-15	46,800.00	46,800.00	45,600.00	46,350.00	33,771.24	8,800
2022-06-14	45,800.00	46,100.00	45,400.00	45,550.00	33,188.34	6,300
2022-06-13	45,900.00	46,500.00	45,850.00	46,150.00	33,625.51	7,200
2022-06-10	46,800.00	46,900.00	46,350.00	46,900.00	34,171.97	3,100
2022-06-09	45,800.00	46,950.00	45,800.00	46,800.00	34,099.11	3,300
2022-06-08	46,950.00	47,300.00	45,600.00	45,800.00	33,370.50	9,900
2022-06-07	46,300.00	46,500.00	45,400.00	46,200.00	33,661.94	5,800
2022-06-06	46,200.00	46,800.00	46,200.00	46,500.00	33,880.53	1,800
2022-06-03	46,500.00	46,500.00	46,500.00	46,500.00	33,880.53	100
2022-06-02	46,400.00	46,900.00	46,000.00	46,900.00	34,171.97	6,700
2022-06-01	46,100.00	46,950.00	46,000.00	46,950.00	34,208.40	2,400
2022-05-31	47,700.00	47,700.00	46,800.00	47,000.00	34,244.83	7,700
2022-05-30	47,700.00	47,900.00	47,150.00	47,800.00	34,827.72	3,900
2022-05-27	46,000.00	47,600.00	46,000.00	47,600.00	34,682.00	7,100
2022-05-26	46,100.00	46,800.00	46,100.00	46,800.00	34,099.11	7,600
2022-05-25	45,200.00	47,900.00	44,900.00	47,000.00	34,244.83	15,300
2022-05-24	45,900.00	45,900.00	45,000.00	45,750.00	33,334.07	9,200
2022-05-23	46,200.00	46,400.00	45,800.00	45,900.00	33,443.36	1,700
2022-05-20	46,000.00	46,200.00	45,300.00	46,100.00	33,589.08	1,000
2022-05-19	46,000.00	46,000.00	45,300.00	46,000.00	33,516.22	5,300
2022-05-18	47,900.00	47,900.00	45,150.00	46,000.00	33,516.22	2,900
2022-05-17	45,100.00	46,500.00	45,100.00	45,900.00	33,443.36	1,400
2022-05-16	45,500.00	46,750.00	45,500.00	45,500.00	33,151.91	1,800
2022-05-13	45,100.00	45,500.00	44,600.00	45,500.00	33,151.91	9,600
2022-05-12	46,900.00	46,900.00	45,100.00	45,100.00	32,860.47	8,000
2022-05-11	45,250.00	47,200.00	45,250.00	45,400.00	33,079.05	6,600
2022-05-10	45,100.00	45,600.00	45,100.00	45,250.00	32,969.76	9,300
2022-05-09	46,800.00	46,800.00	45,100.00	45,100.00	32,860.47	12,600
2022-05-06	47,450.00	47,450.00	46,800.00	46,800.00	34,099.11	5,700
2022-05-05	47,000.00	47,800.00	47,000.00	47,100.00	34,317.70	4,200
2022-05-04	47,600.00	47,900.00	47,000.00	47,500.00	34,609.14	6,900
2022-04-29	46,800.00	47,900.00	46,600.00	47,900.00	34,900.59	32,400
2022-04-28	46,900.00	46,900.00	46,500.00	46,900.00	34,171.97	5,900
2022-04-27	46,900.00	46,900.00	46,600.00	46,900.00	34,171.97	5,300
2022-04-26	46,800.00	47,400.00	46,100.00	46,800.00	34,099.11	16,500
2022-04-25	48,400.00	48,400.00	45,500.00	47,650.00	34,718.43	15,900
2022-04-22	47,850.00	48,500.00	47,000.00	48,400.00	35,264.89	7,100
2022-04-21	48,300.00	48,500.00	47,200.00	48,500.00	35,337.75	7,600
2022-04-20	48,600.00	49,300.00	48,000.00	48,500.00	35,337.75	32,900
2022-04-19	49,800.00	50,000.00	49,000.00	49,200.00	35,847.78	11,100
2022-04-18	49,700.00	49,900.00	49,000.00	49,800.00	36,284.95	4,300
2022-04-15	49,700.00	49,900.00	48,900.00	49,900.00	36,357.81	8,200
2022-04-14	49,650.00	49,900.00	49,000.00	49,700.00	36,212.09	2,500
2022-04-13	49,650.00	50,000.00	49,000.00	49,650.00	36,175.66	4,400
2022-04-12	49,950.00	50,000.00	49,000.00	49,650.00	36,175.66	16,800
2022-04-08	49,600.00	50,000.00	49,000.00	50,000.00	36,430.67	6,800
2022-04-07	49,600.00	50,000.00	49,600.00	50,000.00	36,430.67	6,800
2022-04-06	50,500.00	50,500.00	49,600.00	50,000.00	36,430.67	8,600
2022-04-05	49,800.00	50,300.00	49,500.00	49,800.00	36,284.95	6,400
2022-04-04	49,300.00	50,000.00	49,300.00	49,800.00	36,284.95	4,200
2022-04-01	50,200.00	50,500.00	49,300.00	49,550.00	36,102.80	8,000
2022-03-31	49,300.00	51,500.00	49,000.00	50,800.00	37,013.57	18,200
2022-03-30	49,200.00	49,300.00	48,600.00	49,300.00	35,920.64	6,700
2022-03-29	49,400.00	49,400.00	48,900.00	49,300.00	35,920.64	7,800
2022-03-28	48,900.00	49,400.00	48,200.00	49,000.00	35,702.06	8,900
2022-03-25	49,000.00	49,000.00	48,500.00	49,000.00	35,702.06	7,200
2022-03-24	49,300.00	49,300.00	48,450.00	49,000.00	35,702.06	17,200
2022-03-23	48,350.00	49,500.00	48,350.00	49,400.00	35,993.51	4,400
2022-03-22	48,750.00	49,450.00	48,700.00	48,800.00	35,556.34	6,100

← NewerPage 19 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.