Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39,250.00	39,250.00	38,300.00	38,700.00	38,700.00	1,700
2026-04-21	38,100.00	39,250.00	38,050.00	38,700.00	38,700.00	2,400
2026-04-20	38,300.00	38,500.00	38,050.00	38,150.00	38,150.00	7,100
2026-04-17	38,300.00	38,400.00	38,300.00	38,300.00	36,706.24	4,444
2026-04-16	38,700.00	38,700.00	38,000.00	38,000.00	36,418.73	6,246
2026-04-15	38,700.00	38,700.00	38,700.00	38,700.00	37,089.60	670
2026-04-14	39,500.00	39,500.00	38,650.00	38,700.00	37,089.60	4,367
2026-04-13	38,500.00	38,950.00	38,300.00	38,350.00	36,754.16	8,116
2026-04-10	38,700.00	38,850.00	38,700.00	38,800.00	37,185.44	10,812
2026-04-09	39,000.00	39,000.00	38,700.00	38,700.00	37,089.60	3,219
2026-04-08	39,000.00	39,000.00	38,500.00	39,000.00	37,377.11	2,545
2026-04-07	40,400.00	40,400.00	39,000.00	39,000.00	37,377.11	3,505
2026-04-06	38,600.00	38,600.00	37,900.00	38,000.00	36,418.73	14,738
2026-04-03	38,900.00	38,900.00	38,300.00	38,600.00	36,993.76	4,195
2026-04-02	38,500.00	38,950.00	38,500.00	38,900.00	37,281.27	2,521
2026-04-01	38,100.00	38,500.00	38,100.00	38,500.00	36,897.92	4,522
2026-03-31	37,900.00	38,000.00	37,850.00	38,000.00	36,418.73	10,899
2026-03-30	38,000.00	38,000.00	37,800.00	37,900.00	36,322.89	16,203
2026-03-27	38,000.00	38,700.00	38,000.00	38,000.00	36,418.73	11,816
2026-03-26	38,800.00	38,800.00	38,400.00	38,700.00	37,089.60	4,464
2026-03-25	37,900.00	38,800.00	37,900.00	38,800.00	37,185.44	17,125
2026-03-24	38,150.00	38,500.00	37,800.00	37,800.00	36,227.05	18,598
2026-03-23	39,000.00	39,000.00	37,800.00	37,950.00	36,370.81	28,700
2026-03-20	39,400.00	39,400.00	39,000.00	39,000.00	37,377.11	6,961
2026-03-19	39,950.00	39,950.00	39,650.00	39,800.00	38,143.82	2,971
2026-03-18	40,350.00	40,350.00	40,000.00	40,000.00	38,335.50	3,845
2026-03-17	40,300.00	40,500.00	39,950.00	40,350.00	38,670.94	904
2026-03-16	40,250.00	40,250.00	40,000.00	40,050.00	38,383.42	1,230
2026-03-13	40,150.00	40,300.00	40,000.00	40,250.00	38,575.10	2,209
2026-03-12	40,100.00	40,400.00	40,000.00	40,100.00	38,431.34	3,819
2026-03-11	39,900.00	40,500.00	39,450.00	40,050.00	38,383.42	9,505
2026-03-10	38,150.00	40,650.00	38,150.00	40,650.00	38,958.45	15,033
2026-03-09	40,500.00	40,500.00	38,000.00	38,000.00	36,418.73	37,002
2026-03-06	41,050.00	41,050.00	40,850.00	40,850.00	39,150.13	5,194
2026-03-05	40,950.00	41,000.00	40,950.00	41,000.00	39,293.89	4,075
2026-03-04	41,050.00	41,050.00	40,700.00	40,950.00	39,245.97	11,427
2026-03-03	41,150.00	41,200.00	41,050.00	41,050.00	39,341.81	8,136
2026-03-02	41,000.00	41,250.00	41,000.00	41,100.00	39,389.73	13,864
2026-02-27	41,500.00	41,500.00	41,300.00	41,450.00	39,725.16	2,095
2026-02-26	41,500.00	41,500.00	41,350.00	41,500.00	39,773.08	5,465
2026-02-25	41,800.00	41,800.00	41,350.00	41,500.00	39,773.08	6,365
2026-02-24	41,500.00	41,800.00	41,400.00	41,800.00	40,060.60	9,646
2026-02-23	41,500.00	41,500.00	41,400.00	41,500.00	39,773.08	5,779
2026-02-13	41,300.00	41,500.00	41,150.00	41,500.00	39,773.08	2,098
2026-02-12	41,500.00	41,500.00	41,000.00	41,450.00	39,725.16	17,915
2026-02-11	41,100.00	41,500.00	41,100.00	41,500.00	39,773.08	2,601
2026-02-10	41,200.00	41,450.00	41,000.00	41,150.00	39,437.65	15,643
2026-02-09	41,500.00	41,500.00	41,000.00	41,300.00	39,581.40	12,435
2026-02-06	41,100.00	41,800.00	41,100.00	41,500.00	39,773.08	3,064
2026-02-05	41,350.00	41,850.00	41,350.00	41,500.00	39,773.08	8,828
2026-02-04	41,200.00	41,500.00	41,150.00	41,500.00	39,773.08	7,800
2026-02-03	41,500.00	41,550.00	41,150.00	41,200.00	39,485.57	13,832
2026-02-02	42,000.00	42,000.00	41,600.00	41,650.00	39,916.84	4,064
2026-01-30	42,000.00	42,000.00	41,600.00	41,900.00	40,156.44	2,792
2026-01-29	41,500.00	41,950.00	41,050.00	41,950.00	40,204.36	13,921
2026-01-28	41,450.00	41,500.00	41,000.00	41,500.00	39,773.08	5,204
2026-01-27	41,450.00	41,800.00	41,200.00	41,500.00	39,773.08	5,371
2026-01-26	41,500.00	41,500.00	41,300.00	41,450.00	39,725.16	5,586
2026-01-23	42,150.00	42,150.00	41,500.00	41,500.00	39,773.08	14,798
2026-01-22	42,000.00	42,150.00	42,000.00	42,150.00	40,396.03	10,153

← NewerPage 3 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.