Dam Sen Water Park Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	55,500.00	55,500.00	54,800.00	54,800.00	46,145.53	7,000
2024-11-07	54,900.00	55,400.00	54,900.00	55,200.00	46,482.36	2,200
2024-11-06	54,700.00	55,600.00	54,700.00	54,900.00	46,229.74	2,400
2024-11-05	54,700.00	54,800.00	54,600.00	54,600.00	45,977.11	11,900
2024-11-04	55,100.00	55,600.00	54,700.00	54,700.00	46,061.32	5,200
2024-11-01	55,600.00	55,600.00	55,000.00	55,100.00	46,398.15	10,000
2024-10-31	55,700.00	55,800.00	55,200.00	55,600.00	46,819.19	14,700
2024-10-30	55,300.00	55,600.00	55,000.00	55,600.00	46,819.19	8,300
2024-10-29	55,500.00	55,500.00	55,300.00	55,300.00	46,566.56	3,400
2024-10-28	55,100.00	55,600.00	54,900.00	55,100.00	46,398.15	5,000
2024-10-25	56,100.00	56,100.00	55,000.00	55,100.00	46,398.15	5,800
2024-10-24	56,100.00	56,100.00	56,000.00	56,100.00	47,240.22	1,000
2024-10-23	56,000.00	56,100.00	55,600.00	56,100.00	47,240.22	7,300
2024-10-22	55,200.00	55,400.00	55,200.00	55,400.00	46,650.77	3,500
2024-10-21	56,000.00	56,000.00	54,900.00	55,100.00	46,398.15	7,400
2024-10-18	55,600.00	56,000.00	55,600.00	56,000.00	47,156.02	3,300
2024-10-17	55,500.00	55,600.00	55,300.00	55,600.00	46,819.19	4,200
2024-10-16	55,100.00	55,400.00	55,100.00	55,300.00	46,566.56	17,000
2024-10-15	55,100.00	55,300.00	55,000.00	55,300.00	46,566.56	1,900
2024-10-14	55,000.00	55,100.00	54,800.00	55,000.00	46,313.94	7,500
2024-10-11	55,000.00	55,000.00	54,900.00	55,000.00	46,313.94	5,000
2024-10-10	55,000.00	55,000.00	55,000.00	55,000.00	46,313.94	2,700
2024-10-09	55,200.00	55,200.00	55,000.00	55,000.00	46,313.94	6,300
2024-10-08	55,300.00	55,500.00	55,100.00	55,300.00	46,566.56	3,800
2024-10-07	55,200.00	55,200.00	55,000.00	55,200.00	46,482.36	4,300
2024-10-04	55,400.00	55,400.00	55,200.00	55,400.00	46,650.77	1,300
2024-10-03	55,100.00	55,600.00	55,000.00	55,600.00	46,819.19	7,200
2024-10-02	55,600.00	55,600.00	55,200.00	55,600.00	46,819.19	800
2024-10-01	55,700.00	55,700.00	55,500.00	55,700.00	46,903.39	29,400
2024-09-30	55,300.00	55,700.00	55,300.00	55,700.00	46,903.39	8,900
2024-09-27	55,600.00	55,600.00	55,400.00	55,600.00	46,819.19	3,900
2024-09-26	55,600.00	55,800.00	55,500.00	55,600.00	46,819.19	9,200
2024-09-25	55,500.00	55,500.00	55,500.00	55,500.00	46,734.98	6,300
2024-09-24	55,300.00	55,400.00	55,200.00	55,400.00	46,650.77	9,400
2024-09-23	55,000.00	55,600.00	55,000.00	55,300.00	46,566.56	2,900
2024-09-20	55,100.00	55,200.00	55,000.00	55,200.00	46,482.36	2,900
2024-09-19	55,400.00	55,500.00	55,200.00	55,200.00	46,482.36	3,400
2024-09-18	55,300.00	55,400.00	55,300.00	55,400.00	46,650.77	232,685
2024-09-17	55,400.00	55,400.00	55,300.00	55,300.00	46,566.56	5,200
2024-09-16	55,200.00	55,400.00	55,100.00	55,400.00	46,650.77	3,600
2024-09-13	55,200.00	55,200.00	55,000.00	55,200.00	46,482.36	3,500
2024-09-12	55,000.00	55,300.00	55,000.00	55,300.00	46,566.56	2,700
2024-09-11	55,300.00	55,300.00	54,600.00	55,000.00	46,313.94	8,800
2024-09-10	55,000.00	55,100.00	54,800.00	54,800.00	46,145.53	3,100
2024-09-09	55,200.00	55,200.00	55,000.00	55,000.00	46,313.94	6,200
2024-09-06	55,000.00	55,400.00	55,000.00	55,400.00	46,650.77	3,500
2024-09-05	55,500.00	55,500.00	55,000.00	55,500.00	46,734.98	9,200
2024-09-04	55,300.00	56,000.00	54,800.00	55,400.00	46,650.77	17,300
2024-08-30	55,400.00	55,600.00	55,000.00	55,300.00	46,566.56	9,900
2024-08-29	55,400.00	55,500.00	55,100.00	55,400.00	46,650.77	11,600
2024-08-28	55,100.00	55,400.00	55,000.00	55,400.00	46,650.77	12,400
2024-08-27	55,400.00	55,400.00	55,000.00	55,200.00	46,482.36	100,100
2024-08-26	55,600.00	55,600.00	55,000.00	55,000.00	46,313.94	13,100
2024-08-23	55,200.00	55,500.00	55,100.00	55,100.00	46,398.15	4,900
2024-08-22	55,400.00	55,500.00	55,200.00	55,200.00	46,482.36	5,700
2024-08-21	55,400.00	55,400.00	55,000.00	55,100.00	46,398.15	12,300
2024-08-20	55,000.00	55,400.00	54,800.00	55,200.00	46,482.36	8,500
2024-08-19	55,400.00	56,000.00	55,000.00	55,000.00	46,313.94	10,900
2024-08-16	55,000.00	55,200.00	55,000.00	55,200.00	46,482.36	5,600
2024-08-15	55,100.00	55,100.00	54,400.00	55,000.00	46,313.94	5,000

← NewerPage 9 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.