Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	68,600.00	69,900.00	68,600.00	69,600.00	53,596.76	25,600
2024-02-22	68,000.00	68,500.00	68,000.00	68,500.00	52,749.69	5,300
2024-02-21	68,000.00	68,000.00	67,600.00	68,000.00	52,364.65	14,200
2024-02-20	68,400.00	68,400.00	67,700.00	68,000.00	52,364.65	6,800
2024-02-19	68,100.00	69,200.00	67,800.00	68,100.00	52,441.66	13,600
2024-02-16	68,500.00	68,500.00	68,000.00	68,000.00	52,364.65	12,100
2024-02-15	69,800.00	69,800.00	67,500.00	68,500.00	52,749.69	22,200
2024-02-07	68,500.00	68,500.00	67,700.00	68,300.00	52,595.67	7,800
2024-02-06	68,000.00	68,500.00	67,500.00	67,600.00	52,056.63	22,400
2024-02-05	67,400.00	68,500.00	67,400.00	68,000.00	52,364.65	12,300
2024-02-02	68,000.00	68,100.00	67,300.00	67,400.00	51,902.61	18,800
2024-02-01	67,400.00	67,800.00	67,400.00	67,800.00	52,210.64	3,600
2024-01-31	68,000.00	68,100.00	67,400.00	67,400.00	51,902.61	21,600
2024-01-30	68,800.00	68,800.00	67,400.00	68,100.00	52,441.66	16,700
2024-01-29	68,300.00	68,900.00	66,900.00	68,400.00	52,672.68	13,700
2024-01-26	68,000.00	68,500.00	68,000.00	68,100.00	52,441.66	6,600
2024-01-25	68,200.00	68,200.00	67,500.00	68,000.00	52,364.65	12,000
2024-01-24	67,000.00	68,200.00	67,000.00	68,000.00	52,364.65	12,900
2024-01-23	67,800.00	67,800.00	67,000.00	67,400.00	51,902.61	5,100
2024-01-22	67,600.00	67,600.00	67,000.00	67,400.00	51,902.61	9,700
2024-01-19	67,500.00	67,800.00	67,500.00	67,600.00	52,056.63	21,100
2024-01-18	67,600.00	67,900.00	67,200.00	67,500.00	51,979.62	7,800
2024-01-17	67,000.00	67,000.00	66,100.00	66,700.00	51,363.56	69,900
2024-01-16	67,800.00	67,800.00	66,300.00	66,300.00	51,055.54	23,000
2024-01-15	68,100.00	68,100.00	66,600.00	67,800.00	52,210.64	8,800
2024-01-12	67,600.00	68,300.00	67,200.00	67,900.00	52,287.65	10,900
2024-01-11	68,100.00	68,200.00	67,600.00	67,700.00	52,133.63	18,100
2024-01-10	67,300.00	68,800.00	67,300.00	67,900.00	52,287.65	23,300
2024-01-09	66,500.00	67,100.00	66,000.00	67,000.00	51,594.58	44,100
2024-01-08	66,300.00	67,800.00	66,000.00	66,100.00	50,901.52	31,300
2024-01-05	67,900.00	67,900.00	66,400.00	66,600.00	51,286.56	27,100
2024-01-04	69,000.00	69,000.00	66,500.00	68,400.00	52,672.68	74,800
2024-01-03	71,300.00	71,300.00	69,700.00	69,700.00	53,673.77	17,600
2024-01-02	72,000.00	72,000.00	69,800.00	70,000.00	53,904.79	61,700
2023-12-29	72,800.00	72,800.00	69,900.00	71,900.00	55,367.92	9,900
2023-12-28	73,000.00	73,000.00	71,000.00	72,800.00	56,060.98	7,400
2023-12-27	71,700.00	74,000.00	70,000.00	73,900.00	56,908.06	75,000
2023-12-26	74,900.00	74,900.00	69,800.00	74,000.00	56,985.06	60,300
2023-12-25	66,300.00	72,500.00	66,300.00	72,500.00	55,829.96	58,700
2023-12-22	64,200.00	69,000.00	64,200.00	69,000.00	53,134.72	56,200
2023-12-21	66,000.00	66,200.00	65,800.00	66,000.00	50,824.52	35,700
2023-12-20	63,000.00	65,500.00	63,000.00	65,300.00	50,285.47	67,900
2023-12-19	62,500.00	63,500.00	62,500.00	63,000.00	48,514.31	9,600
2023-12-18	62,200.00	64,500.00	62,200.00	62,500.00	48,129.28	5,000
2023-12-15	66,000.00	66,000.00	65,000.00	65,000.00	48,129.28	11,400
2023-12-14	66,900.00	67,000.00	65,000.00	66,000.00	48,869.73	21,800
2023-12-13	64,800.00	67,200.00	64,800.00	65,000.00	48,129.28	8,000
2023-12-12	65,500.00	66,000.00	64,700.00	64,700.00	47,907.14	13,400
2023-12-11	64,500.00	65,500.00	64,500.00	65,500.00	48,499.50	48,800
2023-12-08	64,500.00	65,000.00	64,500.00	64,800.00	47,981.19	12,500
2023-12-07	64,500.00	65,100.00	64,200.00	64,900.00	48,055.23	19,100
2023-12-06	64,800.00	64,800.00	63,100.00	64,500.00	47,759.05	4,300
2023-12-05	65,000.00	65,000.00	64,000.00	64,500.00	47,759.05	12,200
2023-12-04	64,900.00	64,900.00	62,900.00	63,500.00	47,018.60	42,300
2023-12-01	65,500.00	65,500.00	64,300.00	64,900.00	48,055.23	6,900
2023-11-30	64,000.00	65,100.00	64,000.00	64,900.00	48,055.23	31,500
2023-11-29	62,700.00	64,000.00	62,600.00	64,000.00	47,388.83	36,200
2023-11-28	61,500.00	61,900.00	61,000.00	61,500.00	45,537.70	49,300
2023-11-27	60,100.00	60,500.00	60,000.00	60,500.00	44,797.25	16,700
2023-11-24	60,000.00	60,200.00	59,000.00	59,000.00	43,686.57	20,500

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.