Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	45,800.00	46,000.00	45,450.00	45,950.00	30,595.52	10,100
2022-12-07	46,200.00	46,200.00	45,300.00	45,800.00	30,495.64	6,300
2022-12-06	46,050.00	47,950.00	46,050.00	46,850.00	31,194.78	3,200
2022-12-05	46,850.00	46,850.00	46,100.00	46,700.00	31,094.90	5,100
2022-12-02	48,000.00	48,000.00	46,100.00	46,850.00	31,194.78	9,100
2022-12-01	47,050.00	48,000.00	47,050.00	47,600.00	31,694.16	20,800
2022-11-30	46,500.00	49,700.00	45,600.00	49,700.00	33,092.43	17,400
2022-11-29	46,500.00	46,900.00	44,200.00	46,600.00	31,028.31	10,300
2022-11-28	43,600.00	46,500.00	43,500.00	44,000.00	29,297.12	13,800
2022-11-25	43,500.00	43,500.00	42,500.00	43,500.00	28,964.20	8,100
2022-11-24	42,000.00	42,300.00	42,000.00	42,300.00	28,165.19	19,500
2022-11-23	44,350.00	44,350.00	42,800.00	43,600.00	29,030.78	1,000
2022-11-22	42,650.00	42,650.00	42,500.00	42,500.00	28,298.36	5,700
2022-11-21	42,000.00	42,650.00	42,000.00	42,500.00	28,298.36	5,000
2022-11-18	42,600.00	42,800.00	42,200.00	42,500.00	28,298.36	25,800
2022-11-17	42,500.00	42,700.00	42,500.00	42,500.00	28,298.36	23,300
2022-11-16	41,500.00	42,050.00	40,000.00	42,000.00	27,965.43	15,600
2022-11-15	44,150.00	44,150.00	40,850.00	42,850.00	28,531.40	20,600
2022-11-14	45,000.00	45,000.00	43,300.00	43,900.00	29,230.54	9,400
2022-11-11	46,350.00	46,350.00	45,000.00	46,000.00	30,628.81	4,400
2022-11-10	46,100.00	46,500.00	46,000.00	46,350.00	30,861.85	6,900
2022-11-09	50,000.00	50,000.00	47,000.00	47,500.00	31,627.57	12,900
2022-11-08	49,900.00	49,900.00	47,550.00	47,550.00	31,660.87	1,400
2022-11-07	48,500.00	48,500.00	47,500.00	47,850.00	31,860.62	11,400
2022-11-04	49,400.00	49,400.00	48,300.00	48,500.00	32,293.42	4,000
2022-11-03	49,500.00	49,500.00	49,500.00	49,500.00	32,959.26	100
2022-11-02	49,800.00	49,850.00	49,500.00	49,600.00	33,025.85	1,500
2022-11-01	51,500.00	51,500.00	48,400.00	49,100.00	32,692.92	4,100
2022-10-31	49,500.00	49,500.00	48,500.00	48,900.00	32,559.76	1,600
2022-10-28	49,300.00	49,500.00	49,300.00	49,300.00	32,826.09	1,800
2022-10-27	49,700.00	49,700.00	48,100.00	49,500.00	32,959.26	6,100
2022-10-26	49,900.00	49,900.00	48,200.00	49,150.00	32,726.22	1,100
2022-10-25	49,900.00	49,900.00	47,400.00	48,700.00	32,426.59	4,800
2022-10-24	50,000.00	50,000.00	48,600.00	49,900.00	33,225.60	3,400
2022-10-21	50,300.00	50,300.00	49,500.00	50,100.00	33,358.77	1,500
2022-10-20	48,500.00	50,300.00	48,500.00	50,300.00	33,491.94	2,900
2022-10-19	50,500.00	50,500.00	50,000.00	50,200.00	33,425.35	4,300
2022-10-18	50,800.00	50,900.00	50,000.00	50,400.00	33,558.52	5,000
2022-10-17	50,000.00	50,000.00	48,500.00	48,500.00	32,293.42	5,300
2022-10-14	49,500.00	49,500.00	48,100.00	49,500.00	32,959.26	3,400
2022-10-13	49,450.00	49,950.00	49,000.00	49,950.00	33,258.89	21,400
2022-10-12	48,000.00	48,700.00	48,000.00	48,700.00	32,426.59	4,600
2022-10-11	49,200.00	49,200.00	47,400.00	47,400.00	31,560.99	11,500
2022-10-10	47,900.00	50,800.00	47,900.00	48,800.00	32,493.17	6,000
2022-10-07	50,200.00	50,400.00	49,100.00	49,500.00	32,959.26	7,000
2022-10-06	50,100.00	50,200.00	47,350.00	50,200.00	33,425.35	11,000
2022-10-05	50,900.00	51,000.00	50,000.00	50,900.00	33,891.44	4,600
2022-10-04	51,000.00	51,000.00	50,300.00	50,500.00	33,625.11	7,000
2022-10-03	51,000.00	51,300.00	50,300.00	51,000.00	33,958.03	4,100
2022-09-30	50,500.00	51,400.00	49,600.00	51,400.00	34,224.36	12,600
2022-09-29	51,800.00	51,800.00	51,400.00	51,400.00	34,224.36	1,300
2022-09-28	51,400.00	51,400.00	50,200.00	50,600.00	33,691.69	8,900
2022-09-27	50,100.00	51,900.00	50,100.00	51,500.00	34,290.95	2,000
2022-09-26	50,500.00	50,900.00	50,400.00	50,900.00	33,891.44	6,200
2022-09-23	51,400.00	51,400.00	51,400.00	51,400.00	34,224.36	300
2022-09-22	51,200.00	51,400.00	51,000.00	51,400.00	34,224.36	5,100
2022-09-21	51,900.00	51,900.00	51,000.00	51,400.00	34,224.36	2,900
2022-09-20	51,000.00	51,900.00	50,000.00	51,000.00	33,958.03	19,600
2022-09-19	51,500.00	52,000.00	51,500.00	52,000.00	34,623.87	9,000
2022-09-16	51,300.00	52,100.00	51,100.00	52,000.00	34,623.87	3,400

← NewerPage 17 of 21 · 1,250 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.