Dinhvu Port Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 75,900.00 | 75,900.00 | 75,300.00 | 75,500.00 | 58,140.17 | 1,300 |
| 2024-05-22 | 76,000.00 | 76,000.00 | 75,100.00 | 75,200.00 | 57,909.15 | 9,800 |
| 2024-05-21 | 76,300.00 | 76,400.00 | 75,500.00 | 76,000.00 | 58,525.20 | 5,100 |
| 2024-05-20 | 75,500.00 | 76,800.00 | 75,500.00 | 75,500.00 | 58,140.17 | 7,400 |
| 2024-05-17 | 76,000.00 | 76,000.00 | 75,900.00 | 76,000.00 | 58,525.20 | 6,700 |
| 2024-05-16 | 76,000.00 | 76,000.00 | 74,800.00 | 76,000.00 | 58,525.20 | 9,900 |
| 2024-05-15 | 76,000.00 | 76,700.00 | 76,000.00 | 76,000.00 | 58,525.20 | 10,700 |
| 2024-05-14 | 76,500.00 | 76,500.00 | 76,000.00 | 76,000.00 | 58,525.20 | 7,200 |
| 2024-05-13 | 77,000.00 | 77,000.00 | 74,500.00 | 76,500.00 | 58,910.23 | 10,700 |
| 2024-05-10 | 76,400.00 | 76,900.00 | 75,300.00 | 76,500.00 | 58,910.23 | 7,300 |
| 2024-05-09 | 74,000.00 | 76,400.00 | 74,000.00 | 76,400.00 | 58,833.23 | 11,200 |
| 2024-05-08 | 75,000.00 | 75,900.00 | 75,000.00 | 75,800.00 | 58,371.19 | 800 |
| 2024-05-07 | 76,900.00 | 76,900.00 | 75,000.00 | 75,000.00 | 57,755.13 | 16,000 |
| 2024-05-06 | 74,900.00 | 76,400.00 | 74,900.00 | 76,400.00 | 58,833.23 | 7,800 |
| 2024-05-03 | 73,100.00 | 74,500.00 | 73,100.00 | 74,400.00 | 57,293.09 | 3,300 |
| 2024-05-02 | 72,100.00 | 73,100.00 | 72,100.00 | 73,100.00 | 56,292.00 | 6,700 |
| 2024-04-26 | 73,000.00 | 73,500.00 | 72,100.00 | 72,100.00 | 55,521.93 | 23,000 |
| 2024-04-25 | 73,200.00 | 73,200.00 | 72,800.00 | 73,100.00 | 56,292.00 | 4,400 |
| 2024-04-24 | 73,000.00 | 73,200.00 | 72,500.00 | 73,200.00 | 56,369.01 | 16,200 |
| 2024-04-23 | 72,200.00 | 73,100.00 | 72,200.00 | 73,000.00 | 56,214.99 | 2,600 |
| 2024-04-22 | 70,000.00 | 73,200.00 | 70,000.00 | 72,800.00 | 56,060.98 | 18,600 |
| 2024-04-19 | 70,500.00 | 73,700.00 | 70,500.00 | 73,500.00 | 56,600.03 | 22,300 |
| 2024-04-17 | 72,600.00 | 74,500.00 | 72,600.00 | 73,900.00 | 56,908.06 | 7,800 |
| 2024-04-16 | 76,100.00 | 76,100.00 | 70,800.00 | 72,500.00 | 55,829.96 | 51,400 |
| 2024-04-15 | 76,500.00 | 76,600.00 | 76,000.00 | 76,000.00 | 58,525.20 | 9,100 |
| 2024-04-12 | 76,700.00 | 76,700.00 | 76,200.00 | 76,500.00 | 58,910.23 | 4,000 |
| 2024-04-11 | 77,000.00 | 77,100.00 | 76,000.00 | 76,600.00 | 58,987.24 | 10,100 |
| 2024-04-10 | 77,200.00 | 77,200.00 | 76,500.00 | 77,000.00 | 59,295.27 | 4,600 |
| 2024-04-09 | 77,500.00 | 77,500.00 | 75,800.00 | 76,400.00 | 58,833.23 | 3,600 |
| 2024-04-08 | 77,700.00 | 77,700.00 | 76,800.00 | 77,300.00 | 59,526.29 | 5,400 |
| 2024-04-05 | 75,200.00 | 77,700.00 | 75,200.00 | 77,700.00 | 59,834.32 | 6,000 |
| 2024-04-04 | 77,700.00 | 77,800.00 | 76,100.00 | 77,300.00 | 59,526.29 | 6,300 |
| 2024-04-03 | 76,700.00 | 77,900.00 | 76,700.00 | 77,900.00 | 59,988.33 | 4,200 |
| 2024-04-02 | 75,800.00 | 77,600.00 | 75,700.00 | 77,500.00 | 59,680.30 | 6,800 |
| 2024-04-01 | 75,000.00 | 76,900.00 | 74,800.00 | 75,700.00 | 58,294.18 | 8,100 |
| 2024-03-29 | 76,000.00 | 76,500.00 | 75,000.00 | 75,000.00 | 57,755.13 | 18,100 |
| 2024-03-28 | 76,300.00 | 76,500.00 | 76,000.00 | 76,000.00 | 58,525.20 | 8,800 |
| 2024-03-27 | 76,100.00 | 76,600.00 | 76,100.00 | 76,300.00 | 58,756.22 | 15,600 |
| 2024-03-26 | 72,800.00 | 78,000.00 | 72,800.00 | 76,100.00 | 58,602.21 | 5,600 |
| 2024-03-25 | 79,300.00 | 79,300.00 | 77,200.00 | 77,200.00 | 59,449.28 | 7,000 |
| 2024-03-22 | 77,400.00 | 79,000.00 | 77,200.00 | 79,000.00 | 60,835.41 | 36,100 |
| 2024-03-21 | 76,600.00 | 77,000.00 | 75,000.00 | 76,900.00 | 59,218.26 | 35,200 |
| 2024-03-20 | 74,500.00 | 74,900.00 | 74,000.00 | 74,800.00 | 57,601.12 | 27,900 |
| 2024-03-19 | 73,100.00 | 74,500.00 | 73,100.00 | 74,000.00 | 56,985.06 | 41,900 |
| 2024-03-18 | 72,400.00 | 74,000.00 | 70,500.00 | 72,500.00 | 55,829.96 | 26,500 |
| 2024-03-15 | 71,600.00 | 72,500.00 | 71,600.00 | 72,400.00 | 55,752.95 | 22,700 |
| 2024-03-14 | 71,000.00 | 72,800.00 | 71,000.00 | 71,600.00 | 55,136.90 | 11,200 |
| 2024-03-13 | 71,600.00 | 71,600.00 | 70,000.00 | 71,000.00 | 54,674.86 | 21,100 |
| 2024-03-12 | 71,700.00 | 71,700.00 | 71,000.00 | 71,600.00 | 55,136.90 | 12,200 |
| 2024-03-11 | 72,000.00 | 72,100.00 | 71,800.00 | 71,800.00 | 55,290.91 | 11,300 |
| 2024-03-08 | 71,900.00 | 72,400.00 | 71,700.00 | 72,000.00 | 55,444.93 | 12,300 |
| 2024-03-07 | 70,800.00 | 71,600.00 | 70,600.00 | 71,600.00 | 55,136.90 | 8,300 |
| 2024-03-06 | 71,000.00 | 71,000.00 | 69,900.00 | 70,500.00 | 54,289.82 | 8,900 |
| 2024-03-05 | 70,800.00 | 70,800.00 | 69,900.00 | 70,500.00 | 54,289.82 | 10,200 |
| 2024-03-04 | 70,100.00 | 71,500.00 | 70,100.00 | 70,800.00 | 54,520.84 | 9,700 |
| 2024-03-01 | 70,000.00 | 71,000.00 | 69,000.00 | 71,000.00 | 54,674.86 | 18,800 |
| 2024-02-29 | 69,900.00 | 70,500.00 | 68,900.00 | 69,200.00 | 53,288.73 | 26,700 |
| 2024-02-28 | 69,000.00 | 69,000.00 | 68,500.00 | 68,900.00 | 53,057.71 | 11,700 |
| 2024-02-27 | 69,000.00 | 69,300.00 | 69,000.00 | 69,000.00 | 53,134.72 | 3,600 |
| 2024-02-26 | 68,500.00 | 69,600.00 | 68,100.00 | 68,100.00 | 52,441.66 | 22,800 |
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.