Dam Sen Water Park Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 44,900.00 | 44,900.00 | 44,400.00 | 44,400.00 | 40,302.94 | 1,605 |
| 2025-10-27 | 44,450.00 | 44,450.00 | 44,200.00 | 44,200.00 | 40,121.39 | 4,840 |
| 2025-10-24 | 44,450.00 | 44,450.00 | 44,400.00 | 44,450.00 | 40,348.33 | 501 |
| 2025-10-23 | 44,450.00 | 44,500.00 | 44,400.00 | 44,500.00 | 40,393.71 | 1,459 |
| 2025-10-22 | 44,550.00 | 44,550.00 | 44,450.00 | 44,450.00 | 40,348.33 | 3,651 |
| 2025-10-21 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 40,393.71 | 5,221 |
| 2025-10-20 | 44,700.00 | 44,800.00 | 44,000.00 | 44,000.00 | 39,939.85 | 6,220 |
| 2025-10-17 | 44,900.00 | 44,900.00 | 44,550.00 | 44,650.00 | 40,529.87 | 6,078 |
| 2025-10-16 | 44,850.00 | 44,850.00 | 44,700.00 | 44,700.00 | 40,575.26 | 1,441 |
| 2025-10-15 | 44,750.00 | 44,850.00 | 44,600.00 | 44,850.00 | 40,711.42 | 3,683 |
| 2025-10-14 | 45,000.00 | 45,050.00 | 44,700.00 | 44,750.00 | 40,620.64 | 9,895 |
| 2025-10-13 | 44,950.00 | 45,000.00 | 44,500.00 | 45,000.00 | 40,847.57 | 2,740 |
| 2025-10-10 | 44,850.00 | 45,000.00 | 44,850.00 | 44,950.00 | 40,802.19 | 4,382 |
| 2025-10-09 | 44,950.00 | 44,950.00 | 44,850.00 | 44,850.00 | 40,711.42 | 4,149 |
| 2025-10-08 | 44,850.00 | 44,950.00 | 44,800.00 | 44,800.00 | 40,666.03 | 1,435 |
| 2025-10-07 | 44,900.00 | 45,000.00 | 44,800.00 | 44,800.00 | 40,666.03 | 10,717 |
| 2025-10-06 | 44,700.00 | 45,000.00 | 44,600.00 | 44,900.00 | 40,756.80 | 8,745 |
| 2025-10-03 | 44,800.00 | 44,800.00 | 44,450.00 | 44,600.00 | 40,484.48 | 1,510 |
| 2025-10-02 | 44,600.00 | 45,000.00 | 44,500.00 | 44,800.00 | 40,666.03 | 26,560 |
| 2025-10-01 | 44,600.00 | 44,800.00 | 44,600.00 | 44,700.00 | 40,575.26 | 3,711 |
| 2025-09-30 | 44,800.00 | 44,950.00 | 44,500.00 | 44,800.00 | 40,666.03 | 13,020 |
| 2025-09-29 | 45,000.00 | 45,000.00 | 44,800.00 | 44,800.00 | 40,666.03 | 4,303 |
| 2025-09-26 | 45,000.00 | 45,000.00 | 44,950.00 | 44,950.00 | 40,802.19 | 2,579 |
| 2025-09-25 | 44,950.00 | 44,950.00 | 44,800.00 | 44,850.00 | 40,711.42 | 5,161 |
| 2025-09-24 | 44,800.00 | 45,000.00 | 44,800.00 | 45,000.00 | 40,847.57 | 4,829 |
| 2025-09-23 | 45,000.00 | 45,100.00 | 44,800.00 | 44,800.00 | 40,666.03 | 3,325 |
| 2025-09-22 | 43,550.00 | 44,950.00 | 43,550.00 | 44,800.00 | 40,666.03 | 13,213 |
| 2025-09-19 | 44,900.00 | 45,000.00 | 44,900.00 | 45,000.00 | 40,847.57 | 3,102 |
| 2025-09-18 | 44,900.00 | 45,000.00 | 44,850.00 | 44,900.00 | 40,756.80 | 6,969 |
| 2025-09-17 | 44,900.00 | 45,000.00 | 44,900.00 | 44,900.00 | 40,756.80 | 12,650 |
| 2025-09-16 | 44,900.00 | 44,950.00 | 44,900.00 | 44,900.00 | 40,756.80 | 4,094 |
| 2025-09-15 | 44,950.00 | 45,000.00 | 44,750.00 | 44,900.00 | 40,756.80 | 3,602 |
| 2025-09-12 | 44,900.00 | 44,900.00 | 44,850.00 | 44,900.00 | 40,756.80 | 2,101 |
| 2025-09-11 | 44,800.00 | 44,850.00 | 44,650.00 | 44,850.00 | 40,711.42 | 2,935 |
| 2025-09-10 | 44,800.00 | 45,000.00 | 44,800.00 | 44,800.00 | 40,666.03 | 3,225 |
| 2025-09-09 | 44,500.00 | 44,900.00 | 44,500.00 | 44,800.00 | 40,666.03 | 25,700 |
| 2025-09-08 | 44,950.00 | 44,950.00 | 44,500.00 | 44,800.00 | 40,666.03 | 5,762 |
| 2025-09-05 | 45,000.00 | 45,000.00 | 44,700.00 | 44,950.00 | 40,802.19 | 3,786 |
| 2025-09-04 | 44,750.00 | 45,000.00 | 44,700.00 | 44,950.00 | 40,802.19 | 7,939 |
| 2025-09-03 | 45,000.00 | 45,100.00 | 45,000.00 | 45,000.00 | 40,847.57 | 5,449 |
| 2025-08-29 | 45,050.00 | 45,050.00 | 44,600.00 | 45,000.00 | 40,847.57 | 6,787 |
| 2025-08-28 | 45,100.00 | 45,100.00 | 44,700.00 | 45,050.00 | 40,892.96 | 6,053 |
| 2025-08-27 | 45,000.00 | 45,000.00 | 44,600.00 | 45,000.00 | 40,847.57 | 14,259 |
| 2025-08-26 | 44,750.00 | 45,000.00 | 44,750.00 | 45,000.00 | 40,847.57 | 7,222 |
| 2025-08-25 | 45,150.00 | 45,150.00 | 44,800.00 | 44,800.00 | 40,666.03 | 8,227 |
| 2025-08-22 | 45,100.00 | 45,100.00 | 44,900.00 | 44,900.00 | 40,756.80 | 6,036 |
| 2025-08-21 | 45,050.00 | 45,100.00 | 45,000.00 | 45,100.00 | 40,938.35 | 7,325 |
| 2025-08-20 | 45,150.00 | 45,200.00 | 45,000.00 | 45,050.00 | 40,892.96 | 15,349 |
| 2025-08-19 | 45,450.00 | 45,450.00 | 44,900.00 | 45,150.00 | 40,983.73 | 10,841 |
| 2025-08-18 | 45,550.00 | 45,550.00 | 45,050.00 | 45,500.00 | 41,301.44 | 9,726 |
| 2025-08-15 | 45,400.00 | 45,800.00 | 45,400.00 | 45,550.00 | 41,346.82 | 10,300 |
| 2025-08-14 | 45,350.00 | 45,400.00 | 45,000.00 | 45,400.00 | 41,210.66 | 372,708 |
| 2025-08-13 | 45,500.00 | 45,500.00 | 45,350.00 | 45,350.00 | 41,165.28 | 4,904 |
| 2025-08-12 | 45,700.00 | 45,700.00 | 45,250.00 | 45,550.00 | 41,346.82 | 190,116 |
| 2025-08-11 | 45,400.00 | 45,950.00 | 45,400.00 | 45,750.00 | 41,528.37 | 9,496 |
| 2025-08-08 | 45,500.00 | 45,500.00 | 45,350.00 | 45,400.00 | 41,210.66 | 11,481 |
| 2025-08-07 | 45,450.00 | 45,700.00 | 45,200.00 | 45,500.00 | 41,301.44 | 3,550 |
| 2025-08-06 | 45,500.00 | 45,500.00 | 45,050.00 | 45,200.00 | 41,029.12 | 14,600 |
| 2025-08-05 | 45,100.00 | 45,250.00 | 45,000.00 | 45,050.00 | 40,892.96 | 22,600 |
| 2025-08-04 | 45,050.00 | 45,200.00 | 45,000.00 | 45,000.00 | 40,847.57 | 20,828 |
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.