Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	73,600.00	73,600.00	72,900.00	73,000.00	65,627.26	11,701
2026-04-22	74,000.00	74,000.00	73,600.00	73,600.00	66,166.67	5,064
2026-04-21	74,100.00	74,100.00	73,800.00	74,000.00	66,526.27	23,901
2026-04-20	73,000.00	74,200.00	73,000.00	74,000.00	66,526.27	26,202
2026-04-17	72,500.00	73,000.00	72,400.00	73,000.00	65,627.26	14,747
2026-04-16	72,300.00	72,700.00	72,300.00	72,400.00	65,087.86	7,560
2026-04-15	72,300.00	73,000.00	72,300.00	72,300.00	64,997.96	8,585
2026-04-14	72,100.00	72,800.00	72,100.00	72,300.00	64,997.96	4,318
2026-04-13	72,800.00	72,800.00	72,000.00	72,100.00	64,818.16	15,700
2026-04-10	72,100.00	72,500.00	71,900.00	72,000.00	64,728.26	10,222
2026-04-09	72,300.00	72,400.00	72,000.00	72,100.00	64,818.16	5,622
2026-04-08	73,000.00	73,000.00	72,100.00	72,300.00	64,997.96	15,320
2026-04-07	72,200.00	72,500.00	72,000.00	72,000.00	64,728.26	15,020
2026-04-06	72,000.00	72,500.00	71,500.00	72,000.00	64,728.26	31,688
2026-04-03	70,600.00	71,200.00	70,600.00	71,000.00	63,829.26	16,685
2026-04-02	70,800.00	71,000.00	70,300.00	70,700.00	63,559.56	26,900
2026-04-01	69,200.00	70,000.00	69,200.00	69,800.00	62,750.45	3,650
2026-03-31	69,600.00	69,600.00	69,000.00	69,100.00	62,121.15	6,950
2026-03-30	68,800.00	70,000.00	67,900.00	69,100.00	62,121.15	13,702
2026-03-27	71,100.00	71,100.00	69,600.00	69,600.00	62,570.65	12,923
2026-03-26	70,200.00	70,800.00	69,500.00	69,700.00	62,660.55	7,219
2026-03-25	70,500.00	70,500.00	69,500.00	70,200.00	63,110.05	6,252
2026-03-24	69,000.00	70,500.00	69,000.00	69,300.00	62,300.95	6,952
2026-03-23	69,500.00	69,500.00	68,400.00	68,600.00	61,671.65	16,781
2026-03-20	69,700.00	69,700.00	69,000.00	69,500.00	62,480.75	8,536
2026-03-19	69,400.00	70,200.00	69,100.00	70,200.00	63,110.05	16,943
2026-03-18	69,600.00	70,000.00	69,500.00	69,500.00	62,480.75	13,714
2026-03-17	69,400.00	70,700.00	69,400.00	69,500.00	62,480.75	14,120
2026-03-16	69,600.00	69,600.00	69,000.00	69,300.00	62,300.95	6,808
2026-03-13	69,500.00	70,700.00	69,200.00	69,600.00	62,570.65	6,469
2026-03-12	69,000.00	70,800.00	69,000.00	69,700.00	62,660.55	4,804
2026-03-11	68,700.00	70,100.00	68,700.00	69,800.00	62,750.45	11,001
2026-03-10	68,600.00	70,500.00	68,400.00	69,800.00	62,750.45	23,170
2026-03-09	70,000.00	70,000.00	65,600.00	66,700.00	59,963.54	63,188
2026-03-06	71,300.00	71,400.00	70,500.00	70,500.00	63,379.75	11,998
2026-03-05	70,900.00	71,900.00	70,900.00	71,300.00	64,098.96	7,053
2026-03-04	72,200.00	72,200.00	70,600.00	71,700.00	64,458.56	16,150
2026-03-03	72,600.00	72,600.00	71,900.00	72,200.00	64,908.06	26,561
2026-03-02	71,800.00	72,500.00	71,300.00	72,300.00	64,997.96	18,360
2026-02-27	72,000.00	72,400.00	71,600.00	72,300.00	64,997.96	12,503
2026-02-26	72,000.00	72,300.00	71,800.00	72,000.00	64,728.26	15,421
2026-02-25	71,800.00	72,000.00	71,600.00	72,000.00	64,728.26	14,915
2026-02-24	71,700.00	71,900.00	71,400.00	71,800.00	64,548.46	7,728
2026-02-23	71,500.00	72,000.00	71,400.00	71,500.00	64,278.76	7,963
2026-02-13	71,100.00	71,500.00	71,000.00	71,500.00	64,278.76	5,950
2026-02-12	71,600.00	71,700.00	70,700.00	71,500.00	64,278.76	9,038
2026-02-11	71,400.00	71,900.00	71,300.00	71,500.00	64,278.76	4,775
2026-02-10	71,500.00	71,500.00	71,400.00	71,400.00	64,188.86	1,821
2026-02-09	72,000.00	72,000.00	71,400.00	71,500.00	64,278.76	10,135
2026-02-06	71,900.00	72,000.00	71,500.00	71,800.00	64,548.46	8,559
2026-02-05	71,900.00	72,400.00	71,900.00	71,900.00	64,638.36	7,084
2026-02-04	72,000.00	72,100.00	71,600.00	71,900.00	64,638.36	6,506
2026-02-03	71,900.00	72,500.00	71,500.00	71,800.00	64,548.46	11,888
2026-02-02	70,900.00	72,500.00	70,600.00	71,200.00	64,009.06	4,233
2026-01-30	70,200.00	70,900.00	70,200.00	70,900.00	63,739.36	11,100
2026-01-29	71,200.00	71,500.00	70,000.00	71,400.00	64,188.86	16,500
2026-01-28	71,500.00	73,500.00	71,500.00	71,500.00	64,278.76	3,775
2026-01-27	71,000.00	72,000.00	71,000.00	71,500.00	64,278.76	7,613
2026-01-26	72,200.00	72,600.00	71,000.00	71,000.00	63,829.26	14,044
2026-01-23	73,500.00	74,400.00	72,900.00	72,900.00	65,537.36	8,017

← NewerPage 3 of 5 · 247 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.