Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	52,000.00	52,100.00	51,600.00	52,100.00	34,690.46	800
2022-09-14	52,000.00	52,300.00	52,000.00	52,100.00	34,690.46	5,400
2022-09-13	52,000.00	52,000.00	51,100.00	52,000.00	34,623.87	13,000
2022-09-12	52,000.00	52,000.00	51,600.00	52,000.00	34,623.87	3,400
2022-09-09	51,500.00	52,300.00	51,000.00	52,100.00	34,690.46	11,500
2022-09-08	51,600.00	52,000.00	50,600.00	51,900.00	34,557.29	7,000
2022-09-07	52,400.00	52,400.00	51,600.00	51,600.00	34,357.53	4,000
2022-09-06	52,000.00	52,000.00	51,200.00	51,800.00	34,490.70	45,300
2022-09-05	52,600.00	52,600.00	51,500.00	52,400.00	34,890.21	900
2022-08-31	51,800.00	55,000.00	51,200.00	52,600.00	35,023.38	23,200
2022-08-30	52,100.00	52,100.00	51,000.00	51,900.00	34,557.29	3,900
2022-08-29	51,800.00	52,300.00	51,100.00	52,100.00	34,690.46	13,000
2022-08-26	52,200.00	52,200.00	51,000.00	51,900.00	34,557.29	21,900
2022-08-25	51,900.00	52,100.00	51,900.00	52,000.00	34,623.87	11,900
2022-08-24	52,500.00	52,500.00	51,700.00	51,900.00	34,557.29	10,200
2022-08-23	51,800.00	51,800.00	51,500.00	51,500.00	34,290.95	2,400
2022-08-22	52,200.00	52,200.00	51,900.00	51,900.00	34,557.29	2,500
2022-08-19	51,900.00	52,300.00	51,000.00	51,800.00	34,490.70	25,700
2022-08-18	51,900.00	52,000.00	51,600.00	51,600.00	34,357.53	7,100
2022-08-17	51,900.00	52,100.00	51,400.00	51,900.00	34,557.29	10,200
2022-08-16	52,000.00	52,000.00	51,500.00	51,800.00	34,490.70	13,300
2022-08-15	52,000.00	52,700.00	51,200.00	51,400.00	34,224.36	54,200
2022-08-12	52,500.00	52,500.00	52,000.00	52,300.00	34,823.62	7,600
2022-08-11	52,900.00	52,900.00	52,000.00	52,100.00	34,690.46	11,900
2022-08-10	52,100.00	53,000.00	52,100.00	52,500.00	34,956.79	16,800
2022-08-09	52,600.00	52,600.00	52,000.00	52,300.00	34,823.62	18,600
2022-08-08	52,900.00	52,900.00	52,100.00	52,600.00	35,023.38	4,800
2022-08-05	53,200.00	53,200.00	52,000.00	52,900.00	35,223.13	1,700
2022-08-04	52,100.00	53,500.00	52,000.00	52,900.00	35,223.13	4,200
2022-08-03	53,200.00	53,200.00	52,100.00	52,100.00	34,690.46	6,100
2022-08-02	54,100.00	54,100.00	51,600.00	53,400.00	35,556.05	7,800
2022-08-01	52,100.00	55,700.00	52,100.00	54,200.00	36,088.73	13,400
2022-07-29	52,000.00	52,100.00	51,600.00	52,100.00	34,690.46	8,300
2022-07-28	51,600.00	52,500.00	51,600.00	52,500.00	34,956.79	5,800
2022-07-27	51,700.00	51,900.00	51,000.00	51,900.00	34,557.29	1,800
2022-07-26	51,000.00	51,100.00	51,000.00	51,100.00	34,024.61	8,500
2022-07-25	51,900.00	51,900.00	51,200.00	51,800.00	34,490.70	8,100
2022-07-22	52,600.00	52,600.00	52,000.00	52,000.00	34,623.87	10,500
2022-07-21	52,400.00	52,600.00	52,200.00	52,300.00	34,823.62	19,700
2022-07-20	52,000.00	53,500.00	51,600.00	52,400.00	34,890.21	19,900
2022-07-19	51,500.00	51,500.00	51,200.00	51,300.00	34,157.78	2,900
2022-07-18	51,000.00	51,500.00	51,000.00	51,500.00	34,290.95	2,200
2022-07-15	51,300.00	51,300.00	50,400.00	51,000.00	33,958.03	5,500
2022-07-14	51,600.00	51,600.00	51,100.00	51,300.00	34,157.78	6,500
2022-07-13	52,000.00	52,000.00	51,000.00	51,600.00	34,357.53	5,900
2022-07-12	51,900.00	51,900.00	51,000.00	51,500.00	34,290.95	2,400
2022-07-11	51,100.00	51,100.00	50,300.00	51,000.00	33,958.03	6,600
2022-07-08	51,500.00	51,500.00	51,000.00	51,100.00	34,024.61	2,700
2022-07-07	51,000.00	51,100.00	50,500.00	51,000.00	33,958.03	3,800
2022-07-06	51,500.00	51,800.00	50,300.00	50,300.00	33,491.94	5,000
2022-07-05	51,000.00	51,500.00	50,300.00	51,500.00	34,290.95	7,100
2022-07-04	51,500.00	52,300.00	51,000.00	51,700.00	34,424.12	3,900
2022-07-01	51,800.00	51,800.00	51,200.00	51,200.00	34,091.20	4,400
2022-06-30	51,900.00	52,300.00	51,900.00	51,900.00	34,557.29	20,800
2022-06-29	50,500.00	52,000.00	50,500.00	51,900.00	34,557.29	31,000
2022-06-28	52,400.00	52,400.00	50,200.00	50,500.00	33,625.11	4,000
2022-06-27	50,900.00	51,500.00	50,500.00	50,700.00	33,758.27	6,000
2022-06-24	50,700.00	50,900.00	50,000.00	50,900.00	33,891.44	5,100
2022-06-23	51,000.00	51,000.00	49,500.00	50,500.00	33,625.11	3,000
2022-06-22	52,300.00	52,300.00	49,700.00	50,000.00	33,292.18	7,600

← NewerPage 18 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.