Dinhvu Port Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 61,795.83 | 300 |
| 2024-08-14 | 75,000.00 | 75,800.00 | 74,800.00 | 75,800.00 | 61,795.83 | 1,800 |
| 2024-08-13 | 74,600.00 | 75,900.00 | 74,600.00 | 74,800.00 | 60,980.58 | 600 |
| 2024-08-12 | 75,500.00 | 75,500.00 | 74,600.00 | 74,700.00 | 60,899.06 | 1,700 |
| 2024-08-09 | 76,600.00 | 76,600.00 | 75,500.00 | 75,500.00 | 61,551.26 | 800 |
| 2024-08-08 | 74,500.00 | 75,500.00 | 74,500.00 | 75,400.00 | 61,469.73 | 1,700 |
| 2024-08-07 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 60,654.48 | 1,300 |
| 2024-08-06 | 73,600.00 | 74,500.00 | 73,500.00 | 74,400.00 | 60,654.48 | 14,900 |
| 2024-08-05 | 74,600.00 | 75,000.00 | 73,500.00 | 73,500.00 | 59,920.76 | 5,700 |
| 2024-08-02 | 72,000.00 | 75,900.00 | 72,000.00 | 74,200.00 | 60,491.43 | 3,700 |
| 2024-08-01 | 74,100.00 | 75,300.00 | 74,100.00 | 74,600.00 | 60,817.53 | 2,100 |
| 2024-07-31 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 61,795.83 | 900 |
| 2024-07-30 | 74,800.00 | 76,000.00 | 74,200.00 | 75,800.00 | 61,795.83 | 4,500 |
| 2024-07-29 | 76,000.00 | 76,300.00 | 74,700.00 | 74,700.00 | 60,899.06 | 3,600 |
| 2024-07-26 | 73,300.00 | 74,600.00 | 73,300.00 | 74,600.00 | 60,817.53 | 2,700 |
| 2024-07-25 | 73,100.00 | 73,800.00 | 73,100.00 | 73,300.00 | 59,757.71 | 3,100 |
| 2024-07-24 | 73,100.00 | 74,000.00 | 73,000.00 | 74,000.00 | 60,328.39 | 14,000 |
| 2024-07-23 | 74,600.00 | 75,100.00 | 73,000.00 | 73,100.00 | 59,594.66 | 36,100 |
| 2024-07-22 | 75,100.00 | 76,000.00 | 75,100.00 | 75,400.00 | 61,469.73 | 5,200 |
| 2024-07-19 | 75,100.00 | 77,500.00 | 75,100.00 | 75,400.00 | 61,469.73 | 12,800 |
| 2024-07-18 | 77,400.00 | 77,400.00 | 75,900.00 | 76,000.00 | 61,958.88 | 8,800 |
| 2024-07-17 | 76,500.00 | 77,000.00 | 76,300.00 | 76,600.00 | 62,448.03 | 19,600 |
| 2024-07-16 | 76,400.00 | 77,000.00 | 76,000.00 | 76,300.00 | 62,203.46 | 11,600 |
| 2024-07-15 | 77,000.00 | 77,000.00 | 75,700.00 | 75,900.00 | 61,877.36 | 2,900 |
| 2024-07-12 | 75,900.00 | 76,300.00 | 75,700.00 | 75,700.00 | 61,714.31 | 5,500 |
| 2024-07-11 | 77,000.00 | 77,000.00 | 75,700.00 | 75,800.00 | 61,795.83 | 5,300 |
| 2024-07-10 | 75,400.00 | 76,400.00 | 75,400.00 | 75,600.00 | 61,632.78 | 12,500 |
| 2024-07-09 | 76,300.00 | 76,500.00 | 75,500.00 | 76,000.00 | 61,958.88 | 12,400 |
| 2024-07-08 | 75,400.00 | 77,000.00 | 75,400.00 | 76,300.00 | 62,203.46 | 4,800 |
| 2024-07-05 | 76,100.00 | 76,200.00 | 75,300.00 | 75,300.00 | 61,388.21 | 4,200 |
| 2024-07-04 | 76,300.00 | 76,300.00 | 75,700.00 | 76,200.00 | 62,121.93 | 5,000 |
| 2024-07-03 | 76,300.00 | 76,300.00 | 75,800.00 | 75,900.00 | 61,877.36 | 4,500 |
| 2024-07-02 | 75,900.00 | 75,900.00 | 75,100.00 | 75,400.00 | 61,469.73 | 10,800 |
| 2024-07-01 | 76,200.00 | 77,000.00 | 74,100.00 | 75,000.00 | 61,143.63 | 14,800 |
| 2024-06-28 | 76,700.00 | 77,600.00 | 76,100.00 | 76,100.00 | 62,040.41 | 5,100 |
| 2024-06-27 | 78,800.00 | 78,800.00 | 76,000.00 | 76,600.00 | 62,448.03 | 22,300 |
| 2024-06-26 | 82,100.00 | 82,300.00 | 80,000.00 | 81,200.00 | 62,529.56 | 30,700 |
| 2024-06-25 | 81,800.00 | 81,800.00 | 81,300.00 | 81,600.00 | 62,837.58 | 17,300 |
| 2024-06-24 | 82,200.00 | 82,200.00 | 81,800.00 | 81,800.00 | 62,991.60 | 33,400 |
| 2024-06-21 | 80,900.00 | 82,600.00 | 80,900.00 | 82,200.00 | 63,299.62 | 28,600 |
| 2024-06-20 | 81,300.00 | 81,800.00 | 80,000.00 | 80,500.00 | 61,990.51 | 18,500 |
| 2024-06-19 | 81,200.00 | 81,400.00 | 80,800.00 | 80,800.00 | 62,221.53 | 33,300 |
| 2024-06-18 | 78,200.00 | 81,000.00 | 78,200.00 | 80,500.00 | 61,990.51 | 31,100 |
| 2024-06-17 | 76,900.00 | 77,500.00 | 76,900.00 | 77,200.00 | 59,449.28 | 13,400 |
| 2024-06-14 | 76,900.00 | 77,000.00 | 76,500.00 | 76,500.00 | 58,910.23 | 9,800 |
| 2024-06-13 | 77,900.00 | 78,200.00 | 75,600.00 | 77,000.00 | 59,295.27 | 14,600 |
| 2024-06-12 | 77,200.00 | 77,500.00 | 77,200.00 | 77,500.00 | 59,680.30 | 15,600 |
| 2024-06-11 | 79,900.00 | 79,900.00 | 77,000.00 | 77,200.00 | 59,449.28 | 13,300 |
| 2024-06-10 | 76,200.00 | 78,700.00 | 76,000.00 | 78,600.00 | 60,527.38 | 33,100 |
| 2024-06-07 | 76,000.00 | 76,000.00 | 75,800.00 | 76,000.00 | 58,525.20 | 6,300 |
| 2024-06-06 | 75,800.00 | 77,400.00 | 75,800.00 | 76,000.00 | 58,525.20 | 15,600 |
| 2024-06-05 | 76,000.00 | 76,100.00 | 75,900.00 | 75,900.00 | 58,448.19 | 13,800 |
| 2024-06-04 | 76,000.00 | 76,500.00 | 75,600.00 | 76,100.00 | 58,602.21 | 9,700 |
| 2024-06-03 | 76,000.00 | 76,200.00 | 76,000.00 | 76,000.00 | 58,525.20 | 5,200 |
| 2024-05-31 | 75,000.00 | 76,000.00 | 75,000.00 | 76,000.00 | 58,525.20 | 5,100 |
| 2024-05-30 | 76,200.00 | 76,200.00 | 75,000.00 | 75,000.00 | 57,755.13 | 39,900 |
| 2024-05-29 | 76,100.00 | 76,300.00 | 76,000.00 | 76,200.00 | 58,679.21 | 4,100 |
| 2024-05-28 | 75,600.00 | 76,100.00 | 75,300.00 | 76,100.00 | 58,602.21 | 33,900 |
| 2024-05-27 | 75,200.00 | 76,100.00 | 75,200.00 | 76,100.00 | 58,602.21 | 8,100 |
| 2024-05-24 | 75,300.00 | 75,500.00 | 75,000.00 | 75,200.00 | 57,909.15 | 17,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 3,000.0000 VND |
| 2026-06-04 | 5,000.0000 VND |
| 2025-09-11 | 1,000.0000 VND |
| 2025-05-30 | 4,000.0000 VND |
| 2025-02-07 | 3,000.0000 VND |
| 2024-06-27 | 4,500.0000 VND |
| 2023-12-18 | 2,500.0000 VND |
| 2023-06-28 | 5,000.0000 VND |
| 2022-12-14 | 1,000.0000 VND |
| 2022-06-09 | 3,500.0000 VND |
| 2022-01-17 | 1,500.0000 VND |
| 2021-08-04 | 2,500.0000 VND |
| 2021-01-25 | 1,500.0000 VND |
| 2020-08-05 | 2,500.0000 VND |
| 2019-12-16 | 1,500.0000 VND |
| 2019-06-19 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.