Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	52,200.00	52,200.00	50,000.00	50,500.00	33,625.11	6,100
2022-06-20	50,700.00	51,500.00	50,500.00	50,500.00	33,625.11	10,900
2022-06-17	51,400.00	51,500.00	50,500.00	51,500.00	34,290.95	15,500
2022-06-16	51,800.00	52,000.00	51,200.00	51,700.00	34,424.12	21,000
2022-06-15	50,100.00	53,400.00	49,900.00	50,900.00	33,891.44	21,100
2022-06-14	50,200.00	50,900.00	49,550.00	50,100.00	33,358.77	37,900
2022-06-13	52,000.00	52,000.00	50,000.00	50,900.00	33,891.44	54,100
2022-06-10	54,000.00	54,000.00	52,700.00	52,700.00	35,089.96	35,000
2022-06-09	54,600.00	54,700.00	54,300.00	54,500.00	36,288.48	46,900
2022-06-08	58,000.00	58,100.00	57,900.00	58,100.00	36,355.06	54,000
2022-06-07	58,300.00	58,300.00	57,300.00	58,000.00	36,292.49	96,700
2022-06-06	58,100.00	58,400.00	58,100.00	58,200.00	36,417.64	93,900
2022-06-03	58,900.00	58,900.00	58,100.00	58,100.00	36,355.06	39,700
2022-06-02	57,900.00	58,500.00	57,900.00	58,200.00	36,417.64	61,600
2022-06-01	57,500.00	58,000.00	57,100.00	57,900.00	36,229.92	28,200
2022-05-31	57,900.00	58,900.00	57,500.00	57,500.00	35,979.62	34,600
2022-05-30	57,700.00	58,500.00	57,700.00	58,200.00	36,417.64	30,100
2022-05-27	57,000.00	57,700.00	56,800.00	57,600.00	36,042.20	72,600
2022-05-26	57,000.00	57,300.00	56,400.00	56,800.00	35,541.61	33,300
2022-05-25	56,000.00	56,500.00	56,000.00	56,300.00	35,228.75	16,400
2022-05-24	56,100.00	56,100.00	55,900.00	56,000.00	35,041.03	17,400
2022-05-23	56,800.00	56,800.00	55,500.00	56,100.00	35,103.60	900
2022-05-20	56,800.00	56,800.00	55,000.00	55,600.00	34,790.73	46,300
2022-05-19	56,100.00	56,100.00	56,100.00	56,100.00	35,103.60	3,500
2022-05-18	56,900.00	56,900.00	56,100.00	56,100.00	35,103.60	2,000
2022-05-17	54,000.00	57,700.00	53,600.00	54,900.00	34,352.72	7,300
2022-05-16	53,900.00	54,500.00	52,500.00	54,000.00	33,789.56	11,600
2022-05-13	55,000.00	55,500.00	53,000.00	53,900.00	33,726.99	26,500
2022-05-12	57,800.00	57,800.00	56,100.00	56,400.00	35,291.32	4,600
2022-05-11	58,000.00	58,000.00	57,800.00	57,800.00	36,167.34	36,600
2022-05-10	56,800.00	57,000.00	55,400.00	57,000.00	35,666.76	22,300
2022-05-09	56,500.00	58,100.00	56,500.00	57,000.00	35,666.76	13,400
2022-05-06	59,600.00	59,600.00	58,000.00	58,400.00	36,542.78	27,200
2022-05-05	59,000.00	60,000.00	57,800.00	58,500.00	36,605.36	7,300
2022-05-04	59,400.00	59,400.00	57,900.00	58,000.00	36,292.49	36,400
2022-04-29	60,000.00	60,000.00	58,100.00	58,900.00	36,855.65	7,000
2022-04-28	59,400.00	59,400.00	57,900.00	58,900.00	36,855.65	3,600
2022-04-27	58,000.00	60,000.00	57,900.00	59,400.00	37,168.52	9,400
2022-04-26	57,400.00	58,000.00	57,000.00	58,000.00	36,292.49	14,400
2022-04-25	56,500.00	58,000.00	56,500.00	57,500.00	35,979.62	27,400
2022-04-22	59,500.00	60,500.00	56,500.00	56,500.00	35,353.89	94,600
2022-04-21	60,200.00	61,000.00	59,600.00	60,500.00	37,856.82	15,600
2022-04-20	62,000.00	62,000.00	60,200.00	60,200.00	37,669.10	36,300
2022-04-19	60,700.00	63,900.00	60,700.00	62,300.00	38,983.14	152,700
2022-04-18	60,900.00	60,900.00	60,100.00	60,700.00	37,981.97	55,900
2022-04-15	60,200.00	60,900.00	59,700.00	60,800.00	38,044.54	30,800
2022-04-14	60,200.00	60,500.00	59,600.00	60,000.00	37,543.96	9,400
2022-04-13	60,000.00	60,800.00	59,800.00	60,400.00	37,794.25	4,100
2022-04-12	60,500.00	60,500.00	59,300.00	60,000.00	37,543.96	35,200
2022-04-08	61,000.00	61,900.00	59,400.00	60,500.00	37,856.82	35,800
2022-04-07	60,900.00	60,900.00	60,200.00	60,500.00	37,856.82	6,900
2022-04-06	60,000.00	61,200.00	60,000.00	61,000.00	38,169.69	2,100
2022-04-05	61,500.00	61,700.00	61,000.00	61,200.00	38,294.84	9,200
2022-04-04	60,600.00	61,400.00	60,600.00	61,200.00	38,294.84	29,000
2022-04-01	60,000.00	60,600.00	59,200.00	60,600.00	37,919.40	32,100
2022-03-31	59,700.00	60,000.00	59,400.00	59,900.00	37,481.38	21,800
2022-03-30	59,500.00	60,000.00	59,200.00	59,600.00	37,293.66	29,500
2022-03-29	59,500.00	59,500.00	58,900.00	59,500.00	37,231.09	34,700
2022-03-28	60,200.00	60,200.00	58,800.00	59,500.00	37,231.09	23,700
2022-03-25	60,000.00	60,600.00	59,000.00	59,600.00	37,293.66	8,900

← NewerPage 19 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.