Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	48,600.00	50,100.00	48,600.00	49,450.00	36,029.94	29,400
2022-03-18	49,850.00	49,850.00	48,700.00	48,700.00	35,483.48	3,000
2022-03-17	49,900.00	49,900.00	49,000.00	49,600.00	36,139.23	2,300
2022-03-16	48,500.00	50,500.00	48,500.00	49,500.00	36,066.37	6,000
2022-03-15	48,900.00	51,000.00	48,500.00	48,600.00	35,410.62	7,500
2022-03-14	49,000.00	49,000.00	48,200.00	48,900.00	35,629.20	4,300
2022-03-11	49,000.00	49,600.00	48,600.00	49,500.00	36,066.37	6,800
2022-03-10	48,600.00	51,500.00	48,600.00	49,700.00	36,212.09	6,400
2022-03-09	48,100.00	49,200.00	48,000.00	48,200.00	35,119.17	38,400
2022-03-08	49,400.00	49,400.00	48,050.00	48,050.00	35,009.88	14,700
2022-03-07	48,950.00	49,800.00	48,050.00	49,500.00	36,066.37	17,900
2022-03-04	48,300.00	49,900.00	48,300.00	49,500.00	36,066.37	23,800
2022-03-03	50,200.00	50,300.00	49,000.00	50,000.00	36,430.67	21,200
2022-03-02	50,000.00	51,000.00	49,500.00	50,200.00	36,576.40	6,300
2022-03-01	50,000.00	50,900.00	50,000.00	50,500.00	36,794.98	9,700
2022-02-28	49,600.00	50,500.00	48,500.00	50,500.00	36,794.98	20,100
2022-02-25	48,750.00	49,600.00	48,500.00	49,600.00	36,139.23	12,700
2022-02-24	49,100.00	50,000.00	48,050.00	49,600.00	36,139.23	18,400
2022-02-23	49,800.00	50,500.00	49,700.00	49,800.00	36,284.95	18,800
2022-02-22	49,000.00	50,300.00	49,000.00	49,800.00	36,284.95	17,800
2022-02-21	48,400.00	49,900.00	48,400.00	49,600.00	36,139.23	33,800
2022-02-18	48,100.00	49,000.00	48,100.00	49,000.00	35,702.06	25,600
2022-02-17	48,500.00	48,500.00	47,300.00	48,400.00	35,264.89	6,800
2022-02-16	48,500.00	48,500.00	47,500.00	48,050.00	35,009.88	112,900
2022-02-15	48,600.00	48,800.00	47,200.00	48,300.00	35,192.03	14,400
2022-02-14	47,500.00	48,400.00	47,300.00	48,400.00	35,264.89	11,700
2022-02-11	47,300.00	47,500.00	46,800.00	47,500.00	34,609.14	17,400
2022-02-10	48,750.00	49,000.00	46,500.00	46,800.00	34,099.11	17,900
2022-02-09	48,900.00	48,900.00	48,500.00	48,600.00	35,410.62	5,900
2022-02-08	49,000.00	49,000.00	48,300.00	48,500.00	35,337.75	25,600
2022-02-07	49,000.00	49,000.00	48,100.00	48,200.00	35,119.17	55,100
2022-01-28	47,500.00	47,500.00	47,000.00	47,500.00	34,609.14	17,200
2022-01-27	48,400.00	48,400.00	46,300.00	47,400.00	34,536.28	57,900
2022-01-26	48,000.00	48,400.00	47,950.00	47,950.00	34,937.02	1,400
2022-01-25	46,750.00	47,800.00	46,750.00	47,700.00	34,754.86	1,800
2022-01-24	47,900.00	48,000.00	47,600.00	47,900.00	34,900.59	7,000
2022-01-21	47,500.00	47,800.00	47,500.00	47,800.00	34,827.72	600
2022-01-20	48,400.00	48,400.00	47,000.00	47,700.00	34,754.86	2,900
2022-01-19	47,000.00	47,500.00	47,000.00	47,200.00	34,390.56	4,900
2022-01-18	47,200.00	47,200.00	46,700.00	47,200.00	34,390.56	1,500
2022-01-17	47,500.00	47,500.00	47,000.00	47,200.00	34,390.56	5,800
2022-01-14	48,000.00	48,100.00	47,500.00	47,500.00	34,609.14	2,200
2022-01-13	48,500.00	48,500.00	46,500.00	48,400.00	35,264.89	1,300
2022-01-12	48,500.00	48,500.00	46,500.00	47,000.00	34,244.83	4,200
2022-01-11	48,500.00	48,800.00	47,500.00	48,500.00	35,337.75	8,900
2022-01-10	47,800.00	48,700.00	47,800.00	48,500.00	35,337.75	500
2022-01-07	48,000.00	48,000.00	46,000.00	47,800.00	34,827.72	6,100
2022-01-06	48,450.00	49,450.00	47,700.00	48,000.00	34,973.45	11,800
2022-01-05	49,900.00	49,900.00	48,500.00	49,850.00	36,321.38	1,300
2022-01-04	48,250.00	50,200.00	48,250.00	49,900.00	36,357.81	3,100
2021-12-31	51,800.00	51,800.00	49,050.00	50,800.00	37,013.57	7,500
2021-12-30	49,500.00	52,000.00	47,700.00	51,800.00	37,742.18	17,700
2021-12-29	48,400.00	51,400.00	48,050.00	49,900.00	36,357.81	9,800
2021-12-28	46,900.00	48,500.00	46,900.00	48,500.00	35,337.75	2,600
2021-12-27	46,800.00	48,600.00	46,800.00	48,600.00	34,317.70	16,800
2021-12-24	46,500.00	48,600.00	46,500.00	48,600.00	34,317.70	4,700
2021-12-23	47,300.00	47,600.00	45,000.00	47,500.00	33,540.96	6,600
2021-12-22	48,150.00	48,150.00	47,600.00	47,700.00	33,682.18	3,700
2021-12-21	47,200.00	48,000.00	47,200.00	48,000.00	33,894.02	3,500
2021-12-20	47,850.00	47,850.00	47,000.00	47,800.00	33,752.79	7,200

← NewerPage 20 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.