Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	52,500.00	53,900.00	52,100.00	52,600.00	46,291.15	11,600
2025-02-07	52,500.00	52,600.00	52,500.00	52,500.00	46,203.14	2,800
2025-02-06	52,800.00	52,800.00	52,500.00	52,500.00	46,203.14	16,600
2025-02-05	52,700.00	52,800.00	52,500.00	52,600.00	46,291.15	3,100
2025-02-04	52,500.00	53,100.00	52,500.00	52,500.00	46,203.14	6,300
2025-02-03	52,800.00	52,800.00	52,500.00	52,500.00	46,203.14	11,000
2025-01-24	53,000.00	53,000.00	52,700.00	52,800.00	46,467.16	2,000
2025-01-23	52,900.00	53,000.00	52,200.00	52,700.00	46,379.16	11,400
2025-01-22	52,900.00	53,000.00	52,800.00	52,900.00	46,555.17	11,900
2025-01-21	53,000.00	53,000.00	52,800.00	52,900.00	46,555.17	800
2025-01-20	52,800.00	53,000.00	52,500.00	52,800.00	46,467.16	9,500
2025-01-17	52,400.00	52,800.00	52,100.00	52,800.00	46,467.16	3,400
2025-01-16	52,700.00	52,800.00	52,700.00	52,800.00	46,467.16	1,800
2025-01-15	52,500.00	52,700.00	52,500.00	52,700.00	46,379.16	1,400
2025-01-14	53,000.00	53,000.00	52,200.00	52,200.00	45,939.13	3,000
2025-01-13	52,500.00	53,000.00	52,200.00	52,300.00	46,027.13	5,400
2025-01-10	52,400.00	52,500.00	52,300.00	52,300.00	46,027.13	3,900
2025-01-09	52,500.00	53,000.00	52,300.00	53,000.00	46,643.17	900
2025-01-08	52,900.00	53,000.00	52,500.00	52,900.00	46,555.17	2,100
2025-01-07	52,800.00	52,900.00	52,400.00	52,900.00	46,555.17	7,200
2025-01-06	53,100.00	53,200.00	52,700.00	52,800.00	46,467.16	7,300
2025-01-03	53,700.00	53,900.00	53,000.00	53,100.00	46,731.18	15,500
2025-01-02	54,700.00	54,700.00	53,000.00	53,700.00	47,259.22	3,200
2024-12-31	53,400.00	55,000.00	50,400.00	55,000.00	48,403.29	54,800
2024-12-30	53,500.00	53,500.00	53,000.00	53,200.00	46,819.19	5,300
2024-12-27	53,500.00	54,200.00	53,200.00	53,500.00	47,083.20	19,200
2024-12-26	53,600.00	54,000.00	52,900.00	54,000.00	47,523.23	34,800
2024-12-25	55,100.00	56,300.00	55,100.00	56,000.00	47,156.02	30,600
2024-12-24	55,500.00	55,800.00	55,400.00	55,600.00	46,819.19	14,700
2024-12-23	55,200.00	55,600.00	55,100.00	55,400.00	46,650.77	17,800
2024-12-20	55,200.00	55,200.00	55,000.00	55,200.00	46,482.36	7,600
2024-12-19	55,300.00	55,300.00	55,000.00	55,100.00	46,398.15	10,000
2024-12-18	55,200.00	55,400.00	55,200.00	55,400.00	46,650.77	7,900
2024-12-17	54,800.00	55,200.00	54,800.00	55,000.00	46,313.94	17,600
2024-12-16	55,300.00	55,300.00	55,000.00	55,000.00	46,313.94	5,000
2024-12-13	54,800.00	55,000.00	54,800.00	55,000.00	46,313.94	4,200
2024-12-12	54,200.00	55,300.00	54,200.00	55,000.00	46,313.94	14,300
2024-12-11	55,200.00	55,200.00	55,200.00	55,200.00	46,482.36	1,300
2024-12-10	54,500.00	55,300.00	54,500.00	55,200.00	46,482.36	32,200
2024-12-09	54,500.00	54,700.00	54,100.00	54,500.00	45,892.91	5,800
2024-12-06	54,200.00	54,600.00	54,100.00	54,600.00	45,977.11	8,300
2024-12-05	54,200.00	54,300.00	54,200.00	54,200.00	45,640.29	10,200
2024-12-04	54,400.00	54,500.00	54,200.00	54,200.00	45,640.29	6,000
2024-12-03	54,400.00	54,400.00	53,800.00	54,400.00	45,808.70	6,100
2024-12-02	54,000.00	54,500.00	53,900.00	54,400.00	45,808.70	3,100
2024-11-29	54,100.00	54,500.00	53,800.00	53,800.00	45,303.46	17,700
2024-11-28	54,500.00	54,500.00	54,400.00	54,400.00	45,808.70	3,400
2024-11-27	54,500.00	54,500.00	54,400.00	54,400.00	45,808.70	1,700
2024-11-26	54,500.00	54,600.00	54,400.00	54,400.00	45,808.70	4,800
2024-11-25	54,500.00	54,700.00	54,500.00	54,500.00	45,892.91	110,080
2024-11-22	54,500.00	54,500.00	54,400.00	54,400.00	45,808.70	1,800
2024-11-21	54,500.00	54,500.00	54,100.00	54,100.00	45,556.08	4,900
2024-11-20	54,000.00	54,100.00	54,000.00	54,100.00	45,556.08	7,500
2024-11-19	54,000.00	54,300.00	54,000.00	54,000.00	45,471.87	10,400
2024-11-18	54,500.00	54,500.00	54,200.00	54,200.00	45,640.29	3,500
2024-11-15	54,600.00	54,600.00	54,200.00	54,300.00	45,724.49	11,300
2024-11-14	54,700.00	54,700.00	54,300.00	54,600.00	45,977.11	10,400
2024-11-13	54,800.00	54,800.00	54,500.00	54,700.00	46,061.32	10,100
2024-11-12	55,000.00	55,000.00	54,600.00	54,800.00	46,145.53	11,100
2024-11-11	55,000.00	55,100.00	54,800.00	54,800.00	46,145.53	12,200

← NewerPage 8 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.