Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	54,000.00	54,700.00	54,000.00	54,700.00	37,231.02	34,500
2023-06-05	52,500.00	54,200.00	52,500.00	53,900.00	36,686.51	103,300
2023-06-02	52,500.00	52,500.00	52,200.00	52,200.00	35,529.42	18,300
2023-06-01	51,700.00	52,000.00	51,300.00	51,300.00	34,916.84	4,900
2023-05-31	52,000.00	52,100.00	51,600.00	51,700.00	35,189.10	29,400
2023-05-30	51,900.00	52,400.00	51,600.00	51,800.00	35,257.16	36,900
2023-05-29	51,000.00	51,100.00	50,700.00	51,000.00	34,712.65	17,300
2023-05-26	51,500.00	51,500.00	50,400.00	50,700.00	34,508.46	68,100
2023-05-25	51,800.00	51,900.00	51,200.00	51,300.00	34,916.84	19,500
2023-05-24	51,400.00	51,400.00	50,900.00	51,300.00	34,916.84	23,800
2023-05-23	52,400.00	52,400.00	51,200.00	51,400.00	34,984.91	19,900
2023-05-22	49,950.00	51,900.00	49,700.00	51,900.00	35,325.23	106,700
2023-05-19	49,000.00	49,300.00	48,000.00	49,000.00	33,351.37	18,700
2023-05-18	49,000.00	49,200.00	48,700.00	49,100.00	33,419.43	28,700
2023-05-17	48,950.00	49,000.00	48,500.00	48,500.00	33,011.05	7,000
2023-05-16	49,400.00	49,400.00	48,500.00	48,500.00	33,011.05	79,500
2023-05-15	49,200.00	49,500.00	48,900.00	49,300.00	33,555.56	80,500
2023-05-12	49,300.00	49,300.00	48,900.00	49,200.00	33,487.50	27,000
2023-05-11	49,500.00	49,500.00	48,900.00	49,200.00	33,487.50	63,100
2023-05-10	49,000.00	49,400.00	48,850.00	49,000.00	33,351.37	37,200
2023-05-09	49,200.00	49,200.00	48,950.00	49,000.00	33,351.37	36,900
2023-05-08	49,400.00	49,500.00	49,000.00	49,250.00	33,521.53	29,800
2023-05-05	48,700.00	49,500.00	48,700.00	49,400.00	33,623.63	7,300
2023-05-04	49,700.00	49,800.00	49,000.00	49,300.00	33,555.56	65,400
2023-04-28	49,200.00	50,500.00	49,000.00	49,900.00	33,963.95	14,900
2023-04-27	49,500.00	49,850.00	48,650.00	49,700.00	33,827.82	34,900
2023-04-26	50,000.00	50,000.00	49,000.00	49,500.00	33,691.69	21,100
2023-04-25	50,000.00	51,400.00	49,500.00	49,900.00	33,963.95	35,900
2023-04-24	51,900.00	51,900.00	49,950.00	50,400.00	34,304.27	38,600
2023-04-21	50,000.00	51,500.00	50,000.00	50,700.00	34,508.46	112,900
2023-04-20	50,000.00	50,100.00	49,400.00	49,950.00	33,997.98	10,300
2023-04-19	50,000.00	50,200.00	49,000.00	50,000.00	34,032.01	7,600
2023-04-18	50,500.00	50,500.00	49,600.00	50,000.00	34,032.01	22,100
2023-04-17	51,000.00	51,200.00	49,500.00	50,400.00	34,304.27	26,200
2023-04-14	52,400.00	52,400.00	49,500.00	51,300.00	34,916.84	26,900
2023-04-13	51,000.00	53,000.00	50,200.00	52,400.00	35,665.55	66,300
2023-04-12	50,700.00	54,000.00	50,300.00	53,900.00	36,686.51	82,100
2023-04-11	50,000.00	54,000.00	49,800.00	54,000.00	36,754.57	21,800
2023-04-10	50,300.00	50,900.00	49,500.00	50,800.00	34,576.52	2,700
2023-04-07	50,000.00	53,300.00	50,000.00	51,000.00	34,712.65	8,900
2023-04-06	50,300.00	50,300.00	49,300.00	50,100.00	34,100.07	5,400
2023-04-05	50,000.00	50,000.00	49,500.00	50,000.00	34,032.01	1,300
2023-04-04	49,900.00	50,400.00	49,850.00	50,000.00	34,032.01	6,500
2023-04-03	50,000.00	50,400.00	49,600.00	49,900.00	33,963.95	3,500
2023-03-31	49,500.00	50,500.00	49,500.00	50,400.00	34,304.27	17,000
2023-03-30	49,800.00	50,000.00	49,200.00	50,000.00	34,032.01	2,700
2023-03-29	48,100.00	50,000.00	48,000.00	50,000.00	34,032.01	15,500
2023-03-28	50,000.00	50,000.00	50,000.00	50,000.00	34,032.01	400
2023-03-27	49,900.00	50,000.00	49,750.00	50,000.00	34,032.01	19,600
2023-03-24	48,700.00	49,900.00	48,700.00	49,900.00	33,963.95	5,600
2023-03-23	49,850.00	50,300.00	49,700.00	49,900.00	33,963.95	18,500
2023-03-22	49,000.00	49,900.00	49,000.00	49,850.00	33,929.91	5,500
2023-03-21	49,100.00	49,900.00	49,000.00	49,900.00	33,963.95	8,900
2023-03-20	49,900.00	49,900.00	49,100.00	49,900.00	33,963.95	3,600
2023-03-17	49,900.00	50,000.00	49,700.00	49,900.00	33,963.95	45,700
2023-03-16	50,000.00	50,000.00	49,300.00	49,850.00	33,929.91	19,800
2023-03-15	50,900.00	50,900.00	49,100.00	50,000.00	34,032.01	22,900
2023-03-14	50,800.00	51,500.00	48,000.00	50,900.00	34,644.59	41,500
2023-03-13	50,000.00	51,000.00	49,900.00	50,900.00	34,644.59	71,400
2023-03-10	48,600.00	50,000.00	48,600.00	50,000.00	34,032.01	37,600

← NewerPage 15 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.