Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	59,800.00	59,900.00	59,300.00	59,400.00	36,245.46	28,800
2021-12-21	60,200.00	60,200.00	59,500.00	59,800.00	36,489.53	20,100
2021-12-20	62,000.00	62,000.00	59,900.00	60,300.00	36,794.63	38,100
2021-12-17	60,800.00	61,400.00	60,700.00	61,300.00	37,404.82	10,300
2021-12-16	61,900.00	63,900.00	60,500.00	61,300.00	37,404.82	30,400
2021-12-15	60,800.00	62,200.00	60,600.00	61,100.00	37,282.79	37,800
2021-12-14	62,000.00	62,000.00	60,100.00	60,700.00	37,038.71	7,600
2021-12-13	61,600.00	61,800.00	60,600.00	61,200.00	37,343.80	7,000
2021-12-10	60,000.00	61,900.00	60,000.00	61,700.00	37,648.90	55,100
2021-12-09	59,900.00	60,500.00	59,400.00	60,000.00	36,611.57	3,200
2021-12-08	60,500.00	60,500.00	59,300.00	59,900.00	36,550.55	14,300
2021-12-07	59,300.00	60,400.00	59,300.00	59,700.00	36,428.52	16,400
2021-12-06	60,000.00	60,600.00	59,500.00	59,600.00	36,367.50	69,800
2021-12-03	61,500.00	61,500.00	60,200.00	60,300.00	36,794.63	11,100
2021-12-02	60,300.00	61,000.00	60,000.00	60,800.00	37,099.73	95,400
2021-12-01	60,100.00	60,900.00	59,800.00	60,300.00	36,794.63	34,700
2021-11-30	61,100.00	61,300.00	60,400.00	60,400.00	36,855.65	65,000
2021-11-29	60,100.00	61,500.00	59,500.00	61,000.00	37,221.77	64,300
2021-11-26	60,900.00	61,000.00	60,400.00	60,500.00	36,916.67	43,700
2021-11-25	61,300.00	61,300.00	60,500.00	61,000.00	37,221.77	48,100
2021-11-24	63,300.00	63,300.00	60,700.00	61,200.00	37,343.80	39,400
2021-11-23	60,600.00	62,000.00	60,600.00	62,000.00	37,831.96	45,000
2021-11-22	61,800.00	62,900.00	61,000.00	61,800.00	37,709.92	93,800
2021-11-19	61,400.00	64,000.00	61,400.00	63,000.00	38,442.15	117,200
2021-11-18	64,400.00	64,400.00	63,600.00	64,100.00	39,113.36	45,500
2021-11-17	63,400.00	65,000.00	63,300.00	64,000.00	39,052.34	137,000
2021-11-16	62,000.00	64,000.00	61,200.00	63,200.00	38,564.19	141,900
2021-11-15	61,800.00	62,500.00	61,300.00	62,000.00	37,831.96	62,400
2021-11-12	63,000.00	63,000.00	61,000.00	61,900.00	37,770.94	65,900
2021-11-11	61,700.00	63,200.00	61,700.00	62,700.00	38,259.09	83,400
2021-11-10	63,500.00	63,500.00	62,000.00	63,100.00	38,503.17	63,600
2021-11-09	61,100.00	63,300.00	61,000.00	62,800.00	38,320.11	131,200
2021-11-08	61,400.00	61,400.00	60,800.00	61,000.00	37,221.77	113,400
2021-11-05	59,500.00	60,700.00	59,500.00	60,700.00	37,038.71	62,200
2021-11-04	58,400.00	59,900.00	58,400.00	59,400.00	36,245.46	77,400
2021-11-03	60,200.00	60,800.00	58,900.00	59,000.00	36,001.38	135,300
2021-11-02	60,700.00	60,700.00	60,100.00	60,200.00	36,733.61	91,500
2021-11-01	61,500.00	61,600.00	60,500.00	60,600.00	36,977.69	76,700
2021-10-29	61,800.00	61,800.00	60,100.00	61,400.00	37,465.84	75,800
2021-10-28	59,800.00	61,700.00	59,700.00	61,700.00	37,648.90	152,700
2021-10-27	60,900.00	60,900.00	59,100.00	60,100.00	36,672.59	103,000
2021-10-26	60,100.00	61,000.00	59,000.00	60,700.00	37,038.71	100,100
2021-10-25	62,500.00	62,500.00	60,200.00	61,000.00	37,221.77	51,400
2021-10-22	59,000.00	61,900.00	59,000.00	61,000.00	37,221.77	295,200
2021-10-21	58,000.00	59,100.00	58,000.00	58,500.00	35,696.28	101,500
2021-10-20	58,500.00	58,500.00	57,100.00	57,300.00	34,964.05	49,500
2021-10-19	57,800.00	58,700.00	57,000.00	58,700.00	35,818.32	111,500
2021-10-18	57,400.00	59,500.00	57,000.00	58,700.00	35,818.32	123,700
2021-10-15	56,800.00	57,900.00	56,800.00	57,400.00	35,025.07	74,000
2021-10-14	57,400.00	57,500.00	57,000.00	57,000.00	34,780.99	67,400

← NewerPage 21 of 21 · 1,250 trading days

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.