Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	58,600.00	59,500.00	58,600.00	59,100.00	43,760.62	5,900
2023-08-28	59,700.00	60,000.00	58,000.00	58,500.00	43,316.35	13,100
2023-08-25	59,800.00	60,000.00	59,600.00	59,700.00	44,204.89	29,200
2023-08-24	57,500.00	59,800.00	57,500.00	59,800.00	44,278.93	23,100
2023-08-23	59,000.00	59,300.00	58,000.00	58,900.00	43,612.53	81,600
2023-08-22	58,100.00	59,000.00	57,000.00	58,700.00	43,464.44	29,500
2023-08-21	56,200.00	59,700.00	56,100.00	58,100.00	43,020.17	103,400
2023-08-18	60,800.00	60,900.00	59,000.00	60,000.00	44,427.02	12,800
2023-08-17	60,200.00	60,800.00	60,200.00	60,800.00	45,019.38	3,400
2023-08-16	60,600.00	60,800.00	60,600.00	60,600.00	44,871.29	7,800
2023-08-15	60,500.00	60,800.00	60,500.00	60,600.00	44,871.29	11,700
2023-08-14	60,300.00	60,800.00	60,300.00	60,500.00	44,797.25	6,200
2023-08-11	59,300.00	60,000.00	59,200.00	60,000.00	44,427.02	8,100
2023-08-10	59,800.00	60,000.00	59,400.00	59,600.00	44,130.84	8,500
2023-08-09	60,000.00	60,100.00	59,900.00	60,000.00	44,427.02	35,200
2023-08-08	60,000.00	60,200.00	60,000.00	60,100.00	44,501.07	10,300
2023-08-07	59,400.00	60,200.00	59,400.00	60,000.00	44,427.02	30,300
2023-08-04	59,800.00	60,000.00	59,800.00	59,800.00	44,278.93	9,900
2023-08-03	59,300.00	60,300.00	59,300.00	59,900.00	44,352.98	33,300
2023-08-02	61,100.00	61,100.00	60,000.00	60,300.00	44,649.16	35,800
2023-08-01	61,000.00	61,100.00	60,000.00	60,400.00	44,723.20	29,400
2023-07-31	60,000.00	60,800.00	60,000.00	60,700.00	44,945.34	52,900
2023-07-28	60,800.00	60,800.00	59,000.00	60,000.00	44,427.02	65,200
2023-07-27	60,300.00	60,800.00	60,200.00	60,800.00	45,019.38	39,300
2023-07-26	60,000.00	60,300.00	59,900.00	60,200.00	44,575.11	94,800
2023-07-25	59,200.00	59,700.00	59,100.00	59,500.00	44,056.80	83,100
2023-07-24	58,000.00	59,500.00	58,000.00	59,100.00	43,760.62	75,100
2023-07-21	59,500.00	60,200.00	58,800.00	60,000.00	44,427.02	86,100
2023-07-20	58,700.00	58,700.00	57,200.00	58,700.00	43,464.44	66,800
2023-07-19	55,000.00	57,100.00	55,000.00	57,100.00	42,279.72	101,100
2023-07-18	55,000.00	55,200.00	55,000.00	55,000.00	40,724.77	23,400
2023-07-17	55,100.00	55,300.00	54,900.00	55,200.00	40,872.86	78,600
2023-07-14	55,000.00	55,200.00	54,900.00	55,100.00	40,798.82	23,700
2023-07-13	55,700.00	55,700.00	55,000.00	55,000.00	40,724.77	13,300
2023-07-12	55,400.00	56,300.00	55,400.00	55,600.00	41,169.04	26,600
2023-07-11	54,500.00	55,500.00	54,500.00	55,400.00	41,020.95	33,400
2023-07-10	54,200.00	54,600.00	54,000.00	54,400.00	40,280.50	31,400
2023-07-07	54,000.00	54,000.00	53,900.00	53,900.00	39,910.28	11,500
2023-07-06	54,500.00	54,700.00	53,500.00	54,000.00	39,984.32	21,000
2023-07-05	53,000.00	55,000.00	53,000.00	54,500.00	40,354.55	55,300
2023-07-04	54,700.00	55,800.00	51,100.00	54,900.00	40,650.73	45,000
2023-07-03	54,400.00	54,900.00	54,300.00	54,900.00	40,650.73	19,800
2023-06-30	53,700.00	55,500.00	53,700.00	54,400.00	40,280.50	41,500
2023-06-29	55,800.00	56,300.00	55,500.00	55,500.00	41,095.00	39,700
2023-06-28	56,200.00	56,900.00	55,800.00	56,300.00	41,687.36	88,700
2023-06-27	62,000.00	62,500.00	61,900.00	61,900.00	42,131.63	195,100
2023-06-26	59,600.00	61,100.00	59,600.00	61,100.00	41,587.12	195,000
2023-06-23	59,200.00	59,500.00	59,100.00	59,300.00	40,361.96	38,600
2023-06-22	58,900.00	59,200.00	58,800.00	59,100.00	40,225.84	46,600
2023-06-21	58,600.00	58,800.00	58,400.00	58,700.00	39,953.58	28,300
2023-06-20	59,200.00	59,200.00	58,000.00	58,600.00	39,885.52	22,700
2023-06-19	59,700.00	59,700.00	56,000.00	58,600.00	39,885.52	50,000
2023-06-16	59,000.00	59,200.00	57,000.00	58,700.00	39,953.58	47,100
2023-06-15	57,600.00	59,500.00	57,600.00	58,700.00	39,953.58	120,700
2023-06-14	56,000.00	58,000.00	56,000.00	57,600.00	39,204.88	142,600
2023-06-13	55,400.00	55,400.00	55,100.00	55,200.00	37,571.34	10,700
2023-06-12	55,800.00	55,900.00	55,000.00	55,400.00	37,707.47	38,500
2023-06-09	54,500.00	54,500.00	53,700.00	54,100.00	36,822.63	26,600
2023-06-08	55,600.00	55,900.00	55,000.00	55,000.00	37,435.21	15,900
2023-06-07	54,600.00	54,700.00	54,500.00	54,600.00	37,162.95	16,300

← NewerPage 14 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.