Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	73,500.00	75,400.00	73,300.00	74,500.00	71,601.17	32,451
2026-07-20	73,500.00	73,800.00	72,100.00	73,100.00	70,255.64	19,200
2026-07-17	73,800.00	74,000.00	73,200.00	73,500.00	70,640.08	5,400
2026-07-16	73,400.00	76,900.00	73,000.00	73,500.00	70,640.08	15,193
2026-07-15	73,300.00	73,600.00	72,800.00	73,400.00	70,543.97	7,053
2026-07-14	71,400.00	73,000.00	71,400.00	72,800.00	69,967.32	11,960
2026-07-13	72,000.00	72,000.00	71,300.00	71,400.00	68,621.79	16,459
2026-07-10	72,000.00	72,000.00	71,300.00	71,500.00	68,717.90	9,382
2026-07-09	71,400.00	71,600.00	71,300.00	71,500.00	68,717.90	26,436
2026-07-08	71,500.00	71,500.00	71,300.00	71,300.00	68,525.68	4,291
2026-07-07	71,100.00	71,400.00	71,100.00	71,300.00	68,525.68	5,848
2026-07-06	71,100.00	71,200.00	71,100.00	71,100.00	68,333.46	8,813
2026-07-03	71,300.00	71,400.00	71,200.00	71,200.00	68,429.57	11,652
2026-07-02	71,100.00	71,200.00	71,100.00	71,200.00	68,429.57	1,806
2026-07-01	71,500.00	71,500.00	70,900.00	71,100.00	68,333.46	12,878
2026-06-30	70,700.00	71,200.00	70,700.00	71,100.00	68,333.46	6,436
2026-06-29	70,300.00	70,600.00	70,200.00	70,300.00	67,564.59	8,042
2026-06-26	70,600.00	70,700.00	70,000.00	70,200.00	67,468.48	8,754
2026-06-25	70,600.00	71,100.00	70,600.00	70,600.00	67,852.92	2,323
2026-06-24	70,900.00	71,300.00	70,800.00	70,800.00	68,045.14	6,500
2026-06-23	70,900.00	70,900.00	70,500.00	70,900.00	68,141.25	11,407
2026-06-22	71,100.00	71,100.00	70,900.00	70,900.00	68,141.25	6,366
2026-06-19	71,300.00	71,300.00	70,800.00	70,800.00	68,045.14	3,210
2026-06-18	71,500.00	71,500.00	71,200.00	71,200.00	68,429.57	4,325
2026-06-17	71,700.00	71,700.00	71,000.00	71,300.00	68,525.68	5,724
2026-06-16	71,300.00	71,300.00	70,800.00	70,800.00	68,045.14	5,954
2026-06-15	71,000.00	71,000.00	70,100.00	70,600.00	67,852.92	6,890
2026-06-12	69,500.00	70,100.00	69,500.00	70,000.00	67,276.26	8,157
2026-06-11	69,300.00	69,600.00	69,300.00	69,500.00	66,795.72	5,806
2026-06-10	69,500.00	69,800.00	69,500.00	69,600.00	66,891.83	6,261
2026-06-09	69,600.00	70,000.00	69,200.00	69,500.00	66,795.72	14,592
2026-06-08	70,100.00	70,500.00	69,900.00	69,900.00	67,180.16	10,270
2026-06-05	70,600.00	70,600.00	70,300.00	70,600.00	67,852.92	16,363
2026-06-04	70,300.00	72,300.00	70,300.00	70,800.00	68,045.14	34,025
2026-06-03	78,900.00	79,200.00	77,400.00	77,400.00	69,582.88	28,899
2026-06-02	77,900.00	79,000.00	77,900.00	78,800.00	70,841.48	49,247
2026-06-01	77,000.00	78,200.00	76,000.00	77,900.00	70,032.38	67,092
2026-05-29	75,700.00	76,100.00	75,700.00	75,900.00	68,234.37	11,208
2026-05-28	75,800.00	76,100.00	75,800.00	75,800.00	68,144.47	10,203
2026-05-27	75,800.00	76,200.00	75,800.00	75,900.00	68,234.37	11,239
2026-05-26	75,900.00	76,400.00	75,600.00	75,800.00	68,144.47	10,464
2026-05-25	76,400.00	76,400.00	76,000.00	76,200.00	68,504.08	5,469
2026-05-22	76,400.00	76,400.00	76,000.00	76,200.00	68,504.08	7,763
2026-05-21	76,500.00	76,500.00	75,900.00	76,000.00	68,324.27	8,963
2026-05-20	76,300.00	76,400.00	75,900.00	75,900.00	68,234.37	17,384
2026-05-19	76,200.00	76,400.00	76,100.00	76,200.00	68,504.08	14,005
2026-05-18	76,000.00	76,200.00	75,600.00	75,600.00	67,964.67	15,554
2026-05-15	76,000.00	76,100.00	75,900.00	76,000.00	68,324.27	17,734
2026-05-14	75,900.00	75,900.00	75,400.00	75,700.00	68,054.57	15,655
2026-05-13	75,200.00	76,000.00	75,200.00	75,400.00	67,784.87	8,121
2026-05-12	75,200.00	75,200.00	74,900.00	75,200.00	67,605.07	7,810
2026-05-11	75,400.00	75,800.00	75,000.00	75,200.00	67,605.07	19,554
2026-05-08	74,700.00	75,500.00	74,500.00	75,300.00	67,694.97	34,695
2026-05-07	74,800.00	74,800.00	74,400.00	74,500.00	66,975.77	18,115
2026-05-06	74,600.00	74,600.00	73,500.00	74,100.00	66,616.17	13,463
2026-05-05	73,400.00	74,100.00	73,300.00	74,000.00	66,526.27	8,507
2026-05-04	74,000.00	74,200.00	73,900.00	74,000.00	66,526.27	11,253
2026-04-29	73,900.00	73,900.00	73,700.00	73,800.00	66,346.47	4,119
2026-04-28	74,000.00	74,200.00	73,900.00	73,900.00	66,436.37	16,868
2026-04-24	73,500.00	74,200.00	73,300.00	73,900.00	66,436.37	11,720

← NewerPage 2 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.