Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	48,600.00	50,000.00	48,600.00	50,000.00	34,032.01	37,600
2023-03-09	49,000.00	51,500.00	48,000.00	49,350.00	33,589.59	191,800
2023-03-08	48,500.00	48,500.00	48,000.00	48,500.00	33,011.05	6,000
2023-03-07	48,500.00	48,500.00	48,000.00	48,500.00	33,011.05	7,500
2023-03-06	48,700.00	48,700.00	48,500.00	48,500.00	33,011.05	16,300
2023-03-03	47,400.00	48,800.00	47,400.00	48,700.00	33,147.18	18,000
2023-03-02	48,000.00	48,800.00	47,900.00	48,800.00	33,215.24	14,800
2023-03-01	47,500.00	49,700.00	47,500.00	49,000.00	33,351.37	3,500
2023-02-28	48,000.00	50,300.00	47,300.00	50,300.00	34,236.20	26,700
2023-02-27	47,600.00	47,600.00	47,200.00	47,350.00	32,228.31	5,100
2023-02-24	47,900.00	47,900.00	47,350.00	47,800.00	32,534.60	2,100
2023-02-23	47,950.00	47,950.00	46,350.00	47,600.00	32,398.47	29,700
2023-02-22	47,350.00	48,000.00	47,200.00	47,950.00	32,636.70	7,900
2023-02-21	48,400.00	48,400.00	47,300.00	48,000.00	32,670.73	36,200
2023-02-20	48,500.00	48,500.00	48,000.00	48,400.00	32,942.99	14,700
2023-02-17	47,900.00	48,500.00	47,900.00	48,500.00	33,011.05	66,700
2023-02-16	48,000.00	48,000.00	47,200.00	47,900.00	32,602.67	1,100
2023-02-15	47,400.00	48,000.00	47,100.00	47,900.00	32,602.67	5,600
2023-02-14	47,400.00	47,400.00	47,300.00	47,400.00	32,262.35	5,300
2023-02-13	47,700.00	48,150.00	46,400.00	47,400.00	32,262.35	34,200
2023-02-10	47,900.00	48,400.00	47,800.00	47,950.00	32,636.70	3,800
2023-02-09	47,800.00	47,900.00	47,000.00	47,900.00	32,602.67	23,100
2023-02-08	47,900.00	47,900.00	47,000.00	47,800.00	32,534.60	37,400
2023-02-07	48,000.00	48,000.00	47,550.00	47,900.00	32,602.67	6,200
2023-02-06	48,000.00	48,000.00	47,600.00	47,600.00	32,398.47	1,800
2023-02-03	47,800.00	47,900.00	47,000.00	47,500.00	32,330.41	8,800
2023-02-02	48,000.00	48,000.00	47,000.00	47,900.00	32,602.67	28,600
2023-02-01	47,500.00	51,200.00	47,500.00	48,000.00	32,670.73	45,700
2023-01-31	48,500.00	49,850.00	47,900.00	47,900.00	32,602.67	33,100
2023-01-30	48,000.00	48,500.00	47,000.00	48,500.00	33,011.05	28,200
2023-01-27	48,100.00	49,900.00	46,900.00	48,000.00	32,670.73	41,000
2023-01-19	47,000.00	48,000.00	46,600.00	48,000.00	32,670.73	38,700
2023-01-18	47,000.00	47,450.00	46,900.00	46,900.00	31,922.03	8,900
2023-01-17	46,600.00	47,000.00	46,400.00	46,900.00	31,922.03	11,300
2023-01-16	47,000.00	47,000.00	46,400.00	46,600.00	31,717.83	25,300
2023-01-13	46,450.00	46,500.00	46,000.00	46,450.00	31,615.74	15,200
2023-01-12	46,500.00	46,500.00	46,400.00	46,450.00	31,615.74	5,200
2023-01-11	46,000.00	46,800.00	46,000.00	46,500.00	31,649.77	24,500
2023-01-10	46,700.00	46,700.00	46,400.00	46,500.00	31,649.77	16,000
2023-01-09	46,500.00	46,650.00	46,450.00	46,550.00	31,683.80	22,000
2023-01-06	46,300.00	46,500.00	46,300.00	46,500.00	31,649.77	13,500
2023-01-05	46,000.00	46,500.00	46,000.00	46,100.00	31,377.51	7,000
2023-01-04	46,000.00	46,050.00	46,000.00	46,000.00	31,309.45	12,000
2023-01-03	45,900.00	46,600.00	45,200.00	46,000.00	31,309.45	11,900
2022-12-30	46,300.00	46,300.00	45,800.00	45,900.00	31,241.38	9,000
2022-12-29	46,000.00	46,400.00	45,800.00	46,300.00	31,513.64	28,900
2022-12-28	46,000.00	46,000.00	44,100.00	46,000.00	31,309.45	2,600
2022-12-27	44,100.00	46,800.00	44,100.00	46,000.00	31,309.45	41,600
2022-12-26	45,750.00	45,750.00	44,050.00	45,700.00	31,105.26	2,000
2022-12-23	45,950.00	45,950.00	45,750.00	45,750.00	31,139.29	1,200
2022-12-22	45,000.00	45,500.00	43,650.00	45,500.00	30,969.13	3,700
2022-12-21	45,050.00	45,050.00	45,000.00	45,000.00	30,628.81	2,800
2022-12-20	45,400.00	45,800.00	45,000.00	45,400.00	30,901.06	18,500
2022-12-19	45,250.00	46,000.00	45,000.00	45,300.00	30,833.00	20,800
2022-12-16	45,050.00	45,950.00	44,150.00	45,250.00	30,798.97	2,000
2022-12-15	44,150.00	46,000.00	44,150.00	45,050.00	30,662.84	2,400
2022-12-14	46,000.00	46,000.00	45,000.00	45,000.00	30,628.81	13,200
2022-12-13	45,150.00	47,800.00	45,150.00	46,000.00	30,628.81	17,100
2022-12-12	48,000.00	48,000.00	45,000.00	45,900.00	30,562.22	27,400
2022-12-09	45,200.00	45,900.00	45,000.00	45,900.00	30,562.22	8,500

← NewerPage 16 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.