Dam Sen Water Park Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 42,200.00 | 42,200.00 | 42,000.00 | 42,150.00 | 40,396.03 | 6,518 |
| 2026-01-20 | 42,200.00 | 42,200.00 | 42,050.00 | 42,200.00 | 40,443.95 | 8,641 |
| 2026-01-19 | 42,150.00 | 42,300.00 | 42,050.00 | 42,200.00 | 40,443.95 | 9,359 |
| 2026-01-16 | 42,150.00 | 42,500.00 | 42,150.00 | 42,300.00 | 40,539.79 | 8,741 |
| 2026-01-15 | 42,300.00 | 42,500.00 | 42,050.00 | 42,450.00 | 40,683.55 | 15,980 |
| 2026-01-14 | 42,250.00 | 43,000.00 | 42,250.00 | 43,000.00 | 41,210.66 | 11,406 |
| 2026-01-13 | 41,500.00 | 43,500.00 | 41,500.00 | 43,000.00 | 41,210.66 | 15,991 |
| 2026-01-12 | 45,300.00 | 45,650.00 | 45,200.00 | 45,400.00 | 41,210.66 | 43,725 |
| 2026-01-09 | 45,000.00 | 45,300.00 | 45,000.00 | 45,250.00 | 41,074.50 | 13,042 |
| 2026-01-08 | 45,000.00 | 45,100.00 | 44,800.00 | 45,100.00 | 40,938.35 | 3,594 |
| 2026-01-07 | 45,000.00 | 45,000.00 | 44,500.00 | 45,000.00 | 40,847.57 | 9,735 |
| 2026-01-06 | 45,200.00 | 45,200.00 | 44,550.00 | 45,000.00 | 40,847.57 | 8,404 |
| 2026-01-05 | 45,600.00 | 45,600.00 | 44,700.00 | 45,400.00 | 41,210.66 | 9,585 |
| 2025-12-31 | 44,700.00 | 44,800.00 | 44,400.00 | 44,650.00 | 40,529.87 | 4,277 |
| 2025-12-30 | 44,450.00 | 44,750.00 | 44,400.00 | 44,650.00 | 40,529.87 | 3,813 |
| 2025-12-29 | 44,700.00 | 44,750.00 | 44,450.00 | 44,750.00 | 40,620.64 | 6,074 |
| 2025-12-26 | 44,800.00 | 44,800.00 | 44,200.00 | 44,750.00 | 40,620.64 | 6,966 |
| 2025-12-25 | 44,950.00 | 45,000.00 | 44,550.00 | 44,800.00 | 40,666.03 | 4,412 |
| 2025-12-24 | 44,500.00 | 44,900.00 | 44,500.00 | 44,800.00 | 40,666.03 | 5,789 |
| 2025-12-23 | 44,650.00 | 44,900.00 | 44,500.00 | 44,900.00 | 40,756.80 | 4,586 |
| 2025-12-22 | 43,600.00 | 44,700.00 | 43,600.00 | 44,550.00 | 40,439.10 | 23,535 |
| 2025-12-19 | 43,750.00 | 44,400.00 | 43,600.00 | 43,600.00 | 39,576.76 | 10,006 |
| 2025-12-18 | 43,700.00 | 43,800.00 | 43,400.00 | 43,400.00 | 39,395.22 | 1,754 |
| 2025-12-17 | 43,700.00 | 43,700.00 | 43,300.00 | 43,700.00 | 39,667.53 | 4,400 |
| 2025-12-16 | 43,700.00 | 43,800.00 | 43,100.00 | 43,800.00 | 39,758.31 | 11,623 |
| 2025-12-15 | 43,750.00 | 43,900.00 | 43,650.00 | 43,800.00 | 39,758.31 | 3,061 |
| 2025-12-12 | 43,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | 39,622.15 | 1,331 |
| 2025-12-11 | 43,500.00 | 43,700.00 | 43,500.00 | 43,650.00 | 39,622.15 | 5,553 |
| 2025-12-10 | 43,600.00 | 43,700.00 | 43,500.00 | 43,700.00 | 39,667.53 | 4,350 |
| 2025-12-09 | 43,600.00 | 43,800.00 | 43,600.00 | 43,700.00 | 39,667.53 | 5,429 |
| 2025-12-08 | 43,600.00 | 43,900.00 | 43,400.00 | 43,850.00 | 39,803.69 | 4,261 |
| 2025-12-05 | 43,900.00 | 44,000.00 | 43,550.00 | 43,900.00 | 39,849.08 | 1,950 |
| 2025-12-04 | 43,500.00 | 44,100.00 | 43,500.00 | 44,100.00 | 40,030.62 | 9,699 |
| 2025-12-03 | 44,000.00 | 44,150.00 | 43,600.00 | 43,950.00 | 39,894.46 | 1,827 |
| 2025-12-02 | 43,950.00 | 43,950.00 | 43,500.00 | 43,950.00 | 39,894.46 | 10,750 |
| 2025-12-01 | 43,600.00 | 44,000.00 | 43,500.00 | 43,950.00 | 39,894.46 | 38,501 |
| 2025-11-28 | 43,700.00 | 44,300.00 | 43,700.00 | 44,100.00 | 40,030.62 | 3,000 |
| 2025-11-27 | 44,200.00 | 44,200.00 | 44,100.00 | 44,100.00 | 40,030.62 | 811 |
| 2025-11-26 | 43,900.00 | 44,100.00 | 43,900.00 | 44,100.00 | 40,030.62 | 2,065 |
| 2025-11-25 | 43,900.00 | 44,400.00 | 43,900.00 | 43,900.00 | 39,849.08 | 5,231 |
| 2025-11-24 | 43,600.00 | 44,000.00 | 43,600.00 | 43,900.00 | 39,849.08 | 15,431 |
| 2025-11-21 | 43,400.00 | 43,900.00 | 43,400.00 | 43,600.00 | 39,576.76 | 2,692 |
| 2025-11-20 | 43,200.00 | 43,400.00 | 43,200.00 | 43,400.00 | 39,395.22 | 9,811 |
| 2025-11-19 | 44,000.00 | 44,000.00 | 43,500.00 | 43,550.00 | 39,531.37 | 3,806 |
| 2025-11-18 | 44,000.00 | 44,100.00 | 44,000.00 | 44,000.00 | 39,939.85 | 3,936 |
| 2025-11-17 | 44,050.00 | 44,200.00 | 44,050.00 | 44,100.00 | 40,030.62 | 6,502 |
| 2025-11-14 | 43,500.00 | 44,000.00 | 43,400.00 | 44,000.00 | 39,939.85 | 3,088 |
| 2025-11-13 | 43,100.00 | 43,800.00 | 43,100.00 | 43,650.00 | 39,622.15 | 3,038 |
| 2025-11-12 | 43,800.00 | 43,900.00 | 43,050.00 | 43,900.00 | 39,849.08 | 821 |
| 2025-11-11 | 43,000.00 | 43,900.00 | 43,000.00 | 43,000.00 | 39,032.13 | 7,516 |
| 2025-11-10 | 43,250.00 | 43,250.00 | 42,950.00 | 43,000.00 | 39,032.13 | 12,099 |
| 2025-11-07 | 43,500.00 | 43,500.00 | 43,300.00 | 43,400.00 | 39,395.22 | 4,600 |
| 2025-11-06 | 43,500.00 | 43,550.00 | 43,450.00 | 43,500.00 | 39,485.99 | 7,369 |
| 2025-11-05 | 43,700.00 | 43,900.00 | 43,450.00 | 43,900.00 | 39,849.08 | 2,810 |
| 2025-11-04 | 43,950.00 | 43,950.00 | 43,500.00 | 43,600.00 | 39,576.76 | 4,361 |
| 2025-11-03 | 44,150.00 | 44,200.00 | 43,750.00 | 43,800.00 | 39,758.31 | 24,128 |
| 2025-10-31 | 44,950.00 | 44,950.00 | 44,200.00 | 44,200.00 | 40,121.39 | 9,102 |
| 2025-10-30 | 44,450.00 | 44,500.00 | 44,400.00 | 44,500.00 | 40,393.71 | 481 |
| 2025-10-29 | 44,850.00 | 45,000.00 | 44,400.00 | 44,400.00 | 40,302.94 | 7,343 |
| 2025-10-28 | 44,900.00 | 44,900.00 | 44,400.00 | 44,400.00 | 40,302.94 | 1,605 |
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.