Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	59,000.00	59,600.00	59,000.00	59,600.00	37,293.66	7,800
2022-03-23	59,000.00	59,700.00	59,000.00	59,600.00	37,293.66	23,200
2022-03-22	58,900.00	59,000.00	58,600.00	59,000.00	36,918.22	36,900
2022-03-21	58,900.00	59,000.00	58,000.00	58,900.00	36,855.65	9,300
2022-03-18	59,000.00	59,000.00	58,300.00	58,900.00	36,855.65	8,200
2022-03-17	59,200.00	59,200.00	58,200.00	58,800.00	36,793.08	5,800
2022-03-16	58,100.00	59,600.00	58,100.00	58,100.00	36,355.06	54,800
2022-03-15	58,100.00	59,000.00	58,000.00	59,000.00	36,918.22	9,400
2022-03-14	59,700.00	59,700.00	58,000.00	59,000.00	36,918.22	40,200
2022-03-11	60,500.00	60,500.00	59,200.00	59,700.00	37,356.24	26,200
2022-03-10	59,800.00	63,000.00	59,800.00	60,800.00	38,044.54	28,100
2022-03-09	57,000.00	60,200.00	56,600.00	59,900.00	37,481.38	101,400
2022-03-08	58,800.00	61,400.00	56,100.00	57,300.00	35,854.48	163,300
2022-03-07	59,500.00	61,400.00	59,300.00	59,300.00	37,105.94	57,500
2022-03-04	62,700.00	62,700.00	60,800.00	61,200.00	38,294.84	15,800
2022-03-03	59,900.00	61,800.00	58,800.00	61,300.00	38,357.41	58,000
2022-03-02	59,900.00	59,900.00	58,900.00	58,900.00	36,855.65	23,500
2022-03-01	60,400.00	60,400.00	59,100.00	60,000.00	37,543.96	8,800
2022-02-28	60,000.00	60,600.00	58,900.00	60,200.00	37,669.10	32,800
2022-02-25	60,400.00	60,400.00	59,100.00	60,200.00	37,669.10	20,600
2022-02-24	60,000.00	60,400.00	58,800.00	60,000.00	37,543.96	36,100
2022-02-23	61,000.00	61,000.00	60,000.00	60,700.00	37,981.97	6,100
2022-02-22	61,600.00	61,600.00	60,000.00	60,900.00	38,107.12	37,500
2022-02-21	61,000.00	62,000.00	61,000.00	61,700.00	38,607.70	65,100
2022-02-18	59,700.00	61,000.00	59,700.00	60,800.00	38,044.54	36,200
2022-02-17	59,500.00	61,200.00	59,200.00	61,000.00	38,169.69	45,700
2022-02-16	59,500.00	61,000.00	59,400.00	60,500.00	37,856.82	33,000
2022-02-15	59,100.00	61,500.00	59,100.00	59,500.00	37,231.09	31,100
2022-02-14	59,500.00	61,000.00	59,000.00	61,000.00	38,169.69	62,300
2022-02-11	57,600.00	59,800.00	57,600.00	59,500.00	37,231.09	26,900
2022-02-10	59,800.00	59,800.00	58,000.00	59,500.00	37,231.09	18,400
2022-02-09	59,000.00	59,500.00	59,000.00	59,300.00	37,105.94	9,600
2022-02-08	58,900.00	59,100.00	58,000.00	59,000.00	36,918.22	31,400
2022-02-07	60,300.00	60,300.00	56,100.00	58,000.00	36,292.49	31,600
2022-01-28	56,300.00	56,800.00	56,300.00	56,800.00	35,541.61	18,100
2022-01-27	56,700.00	56,900.00	56,300.00	56,300.00	35,228.75	13,600
2022-01-26	58,000.00	58,000.00	56,500.00	56,500.00	35,353.89	8,700
2022-01-25	56,700.00	58,000.00	56,200.00	57,000.00	35,666.76	40,200
2022-01-24	58,000.00	58,000.00	57,000.00	57,100.00	35,729.33	26,300
2022-01-21	57,400.00	58,100.00	57,400.00	58,000.00	36,292.49	12,000
2022-01-20	58,200.00	58,200.00	57,500.00	57,900.00	36,229.92	30,000
2022-01-19	57,200.00	58,000.00	57,200.00	57,600.00	36,042.20	12,100
2022-01-18	57,100.00	58,800.00	57,100.00	57,900.00	36,229.92	20,900
2022-01-17	59,700.00	59,700.00	57,900.00	57,900.00	36,229.92	43,100
2022-01-14	60,900.00	60,900.00	60,100.00	60,400.00	36,855.65	8,600
2022-01-13	59,900.00	60,300.00	59,900.00	59,900.00	36,550.55	15,400
2022-01-12	60,200.00	60,200.00	59,100.00	59,800.00	36,489.53	23,900
2022-01-11	59,500.00	59,800.00	59,300.00	59,800.00	36,489.53	7,200
2022-01-10	59,700.00	60,000.00	59,100.00	59,500.00	36,306.48	39,500
2022-01-07	60,000.00	60,400.00	59,000.00	59,700.00	36,428.52	21,100
2022-01-06	59,800.00	60,900.00	59,800.00	60,000.00	36,611.57	30,900
2022-01-05	59,500.00	60,900.00	59,500.00	59,800.00	36,489.53	5,700
2022-01-04	60,200.00	60,300.00	59,600.00	59,800.00	36,489.53	13,400
2021-12-31	59,400.00	60,500.00	59,200.00	60,300.00	36,794.63	11,300
2021-12-30	61,500.00	61,500.00	60,000.00	60,400.00	36,855.65	6,500
2021-12-29	59,500.00	62,000.00	59,500.00	60,400.00	36,855.65	11,500
2021-12-28	60,000.00	60,000.00	59,300.00	59,600.00	36,367.50	73,900
2021-12-27	59,900.00	60,400.00	59,800.00	60,200.00	36,733.61	7,400
2021-12-24	59,200.00	60,400.00	59,200.00	60,000.00	36,611.57	9,700
2021-12-23	59,500.00	60,900.00	58,800.00	60,400.00	36,855.65	38,600

← NewerPage 20 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.