Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	60,400.00	61,000.00	60,000.00	60,000.00	44,427.02	32,200
2023-11-22	59,900.00	61,000.00	59,800.00	60,000.00	44,427.02	16,200
2023-11-21	60,000.00	60,100.00	59,700.00	60,000.00	44,427.02	4,700
2023-11-20	60,000.00	60,100.00	60,000.00	60,000.00	44,427.02	7,500
2023-11-17	60,000.00	60,200.00	59,700.00	60,000.00	44,427.02	21,500
2023-11-16	60,300.00	60,300.00	59,600.00	60,100.00	44,501.07	8,500
2023-11-15	61,000.00	61,000.00	60,300.00	60,600.00	44,871.29	15,900
2023-11-14	60,700.00	60,700.00	60,700.00	60,700.00	44,945.34	300
2023-11-13	59,600.00	60,500.00	59,600.00	59,700.00	44,204.89	4,200
2023-11-10	60,900.00	60,900.00	59,500.00	59,500.00	44,056.80	80,600
2023-11-09	60,900.00	61,000.00	60,500.00	60,900.00	45,093.43	28,500
2023-11-08	61,400.00	61,400.00	60,200.00	60,900.00	45,093.43	14,700
2023-11-07	61,000.00	61,000.00	60,100.00	60,900.00	45,093.43	48,700
2023-11-06	60,500.00	61,800.00	60,500.00	60,500.00	44,797.25	4,900
2023-11-03	61,100.00	61,500.00	58,200.00	60,000.00	44,427.02	83,900
2023-11-02	61,000.00	62,000.00	61,000.00	61,000.00	45,167.47	59,300
2023-11-01	61,500.00	62,500.00	61,000.00	61,000.00	45,167.47	22,000
2023-10-31	62,300.00	62,500.00	61,000.00	62,000.00	45,907.93	2,400
2023-10-30	62,900.00	63,000.00	61,900.00	62,300.00	46,130.06	15,300
2023-10-27	61,000.00	61,900.00	61,000.00	61,900.00	45,833.88	6,500
2023-10-26	60,700.00	62,000.00	60,700.00	61,000.00	45,167.47	2,600
2023-10-25	62,700.00	62,700.00	62,700.00	62,700.00	46,426.24	2,800
2023-10-24	63,000.00	63,000.00	62,500.00	62,800.00	46,500.29	4,300
2023-10-23	60,500.00	63,000.00	60,500.00	63,000.00	46,648.38	700
2023-10-20	60,000.00	63,000.00	60,000.00	63,000.00	46,648.38	9,300
2023-10-19	64,300.00	64,300.00	63,500.00	63,700.00	47,166.69	30,200
2023-10-18	64,400.00	64,700.00	62,700.00	64,300.00	47,610.96	31,800
2023-10-17	64,700.00	64,700.00	64,400.00	64,400.00	47,685.01	27,000
2023-10-16	64,700.00	65,200.00	64,700.00	64,700.00	47,907.14	1,800
2023-10-13	65,000.00	65,500.00	64,900.00	65,000.00	48,129.28	3,400
2023-10-12	64,500.00	65,000.00	64,500.00	64,900.00	48,055.23	4,600
2023-10-11	64,600.00	64,900.00	64,600.00	64,900.00	48,055.23	600
2023-10-10	64,500.00	65,900.00	64,500.00	65,200.00	48,277.37	2,500
2023-10-09	64,400.00	65,200.00	64,400.00	64,500.00	47,759.05	5,000
2023-10-06	64,000.00	64,500.00	64,000.00	64,200.00	47,536.92	12,400
2023-10-05	63,600.00	64,500.00	63,600.00	64,000.00	47,388.83	2,900
2023-10-04	64,000.00	64,500.00	64,000.00	64,100.00	47,462.87	1,300
2023-10-03	64,000.00	64,200.00	63,800.00	64,000.00	47,388.83	10,200
2023-10-02	65,000.00	65,000.00	64,600.00	64,600.00	47,833.10	51,750
2023-09-29	65,000.00	65,200.00	64,500.00	64,600.00	47,833.10	15,400
2023-09-28	63,000.00	65,000.00	63,000.00	64,200.00	47,536.92	15,600
2023-09-27	61,700.00	63,000.00	61,700.00	63,000.00	46,648.38	10,800
2023-09-26	62,600.00	63,100.00	61,800.00	61,800.00	45,759.84	12,700
2023-09-25	64,000.00	64,000.00	61,200.00	63,100.00	46,722.42	22,200
2023-09-22	62,300.00	63,300.00	62,200.00	63,100.00	46,722.42	12,200
2023-09-21	64,000.00	64,000.00	63,200.00	63,900.00	47,314.78	9,800
2023-09-20	64,700.00	65,000.00	64,700.00	64,800.00	47,981.19	11,200
2023-09-19	64,000.00	64,500.00	63,500.00	64,300.00	47,610.96	28,600
2023-09-18	63,000.00	63,400.00	63,000.00	63,400.00	46,944.56	17,100
2023-09-15	61,500.00	62,900.00	61,500.00	62,900.00	46,574.33	35,100
2023-09-14	61,600.00	62,500.00	61,600.00	62,200.00	46,056.02	9,300
2023-09-13	61,000.00	63,000.00	61,000.00	61,500.00	45,537.70	13,700
2023-09-12	61,200.00	63,000.00	61,100.00	61,100.00	45,241.52	22,200
2023-09-11	62,500.00	63,200.00	62,400.00	62,400.00	46,204.11	43,900
2023-09-08	61,800.00	62,500.00	61,400.00	62,200.00	46,056.02	27,100
2023-09-07	60,800.00	61,900.00	60,800.00	61,800.00	45,759.84	12,400
2023-09-06	61,100.00	61,700.00	61,100.00	61,700.00	45,685.79	16,100
2023-09-05	62,400.00	62,500.00	60,300.00	61,100.00	45,241.52	12,500
2023-08-31	58,800.00	63,600.00	58,800.00	62,400.00	46,204.11	49,900
2023-08-30	59,800.00	59,800.00	59,000.00	59,500.00	44,056.80	6,000

← NewerPage 13 of 21 · 1,249 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.