Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	45,550.00	46,000.00	45,550.00	45,700.00	41,482.98	11,174
2025-05-08	45,500.00	45,550.00	45,400.00	45,550.00	41,346.82	4,181
2025-05-07	46,000.00	46,000.00	45,500.00	45,550.00	41,346.82	9,362
2025-05-06	45,200.00	46,000.00	45,200.00	45,500.00	41,301.44	14,761
2025-05-05	45,400.00	45,400.00	45,150.00	45,200.00	41,029.12	9,320
2025-04-29	45,600.00	45,600.00	45,000.00	45,400.00	41,210.66	20,100
2025-04-28	46,250.00	46,250.00	45,500.00	45,600.00	41,392.21	32,800
2025-04-25	46,900.00	46,900.00	46,100.00	46,100.00	41,846.07	16,700
2025-04-24	47,000.00	47,000.00	46,200.00	46,400.00	42,118.39	42,400
2025-04-23	46,700.00	47,450.00	46,600.00	46,900.00	42,572.25	4,400
2025-04-22	47,000.00	47,000.00	46,000.00	46,600.00	42,299.93	30,300
2025-04-21	47,400.00	47,500.00	46,950.00	47,000.00	42,663.02	13,200
2025-04-18	47,000.00	47,500.00	47,000.00	47,000.00	42,663.02	25,100
2025-04-17	47,000.00	47,400.00	46,950.00	47,000.00	42,663.02	13,800
2025-04-16	47,500.00	48,000.00	46,600.00	47,000.00	42,663.02	38,100
2025-04-15	48,550.00	48,550.00	47,500.00	47,700.00	43,298.43	9,100
2025-04-14	49,000.00	49,050.00	47,600.00	48,350.00	43,888.45	12,200
2025-04-11	49,700.00	49,700.00	49,000.00	49,000.00	44,478.47	11,900
2025-04-10	50,000.00	50,400.00	49,550.00	49,650.00	45,068.49	50,000
2025-04-09	47,000.00	47,800.00	47,000.00	47,150.00	42,799.18	9,300
2025-04-08	48,400.00	48,400.00	45,500.00	47,300.00	42,935.34	23,100
2025-04-04	47,850.00	48,450.00	46,100.00	48,400.00	43,933.83	33,800
2025-04-03	49,000.00	49,500.00	47,500.00	48,900.00	44,387.70	26,800
2025-04-02	49,900.00	50,000.00	49,700.00	49,800.00	45,204.65	4,400
2025-04-01	50,200.00	50,300.00	49,800.00	50,000.00	45,386.19	7,000
2025-03-31	50,000.00	50,500.00	49,750.00	50,200.00	45,567.74	3,200
2025-03-28	50,500.00	50,500.00	50,000.00	50,000.00	45,386.19	1,800
2025-03-27	50,000.00	50,200.00	49,950.00	49,950.00	45,340.81	8,200
2025-03-26	50,400.00	50,500.00	50,000.00	50,500.00	45,840.05	21,700
2025-03-25	50,800.00	50,800.00	50,200.00	50,500.00	45,840.05	7,900
2025-03-24	51,000.00	51,000.00	50,800.00	50,800.00	46,112.37	2,900
2025-03-21	51,300.00	51,300.00	50,800.00	51,000.00	46,293.92	5,000
2025-03-20	51,800.00	51,800.00	50,700.00	51,000.00	46,293.92	9,700
2025-03-19	52,600.00	52,700.00	52,500.00	52,500.00	46,203.14	47,800
2025-03-18	53,000.00	53,000.00	52,500.00	52,600.00	46,291.15	22,800
2025-03-17	52,100.00	53,000.00	52,000.00	52,700.00	46,379.16	38,700
2025-03-14	52,300.00	52,300.00	52,000.00	52,100.00	45,851.12	16,400
2025-03-13	52,500.00	52,800.00	52,100.00	52,200.00	45,939.13	20,600
2025-03-12	53,000.00	53,000.00	52,400.00	52,700.00	46,379.16	16,900
2025-03-11	52,700.00	52,700.00	52,300.00	52,600.00	46,291.15	22,400
2025-03-10	53,000.00	53,000.00	52,600.00	52,700.00	46,379.16	4,300
2025-03-07	52,200.00	52,900.00	52,200.00	52,600.00	46,291.15	11,000
2025-03-06	52,000.00	52,300.00	52,000.00	52,000.00	45,763.11	5,200
2025-03-05	52,200.00	52,200.00	52,000.00	52,000.00	45,763.11	700
2025-03-04	52,100.00	52,200.00	51,800.00	51,900.00	45,675.11	11,200
2025-03-03	51,900.00	52,000.00	51,800.00	51,800.00	45,587.10	28,400
2025-02-28	52,300.00	52,300.00	51,800.00	51,900.00	45,675.11	4,800
2025-02-27	52,300.00	52,300.00	52,000.00	52,200.00	45,939.13	4,800
2025-02-26	52,300.00	52,300.00	52,000.00	52,300.00	46,027.13	6,900
2025-02-25	52,300.00	52,300.00	51,500.00	51,800.00	45,587.10	13,500
2025-02-24	52,500.00	52,600.00	52,200.00	52,300.00	46,027.13	87,700
2025-02-21	52,200.00	52,500.00	52,000.00	52,200.00	45,939.13	17,700
2025-02-20	52,100.00	52,500.00	52,000.00	52,300.00	46,027.13	16,700
2025-02-19	52,500.00	52,500.00	51,800.00	52,100.00	45,851.12	14,300
2025-02-18	52,800.00	52,800.00	51,900.00	52,500.00	46,203.14	31,200
2025-02-17	53,100.00	53,100.00	52,000.00	52,800.00	46,467.16	45,500
2025-02-14	52,200.00	52,300.00	52,000.00	52,300.00	46,027.13	11,400
2025-02-13	52,300.00	52,300.00	52,000.00	52,100.00	45,851.12	3,800
2025-02-12	52,100.00	52,300.00	51,800.00	52,300.00	46,027.13	14,600
2025-02-11	52,200.00	52,600.00	52,000.00	52,100.00	45,851.12	20,000

← NewerPage 7 of 21 · 1,246 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.