Dinhvu Port Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 72,000.00 | 73,700.00 | 72,000.00 | 73,400.00 | 65,986.86 | 21,605 |
| 2026-01-21 | 74,800.00 | 74,800.00 | 72,000.00 | 72,000.00 | 64,728.26 | 35,530 |
| 2026-01-20 | 72,000.00 | 72,100.00 | 71,300.00 | 71,900.00 | 64,638.36 | 10,323 |
| 2026-01-19 | 72,000.00 | 72,900.00 | 70,600.00 | 71,800.00 | 64,548.46 | 15,898 |
| 2026-01-16 | 75,800.00 | 75,800.00 | 71,600.00 | 72,000.00 | 64,728.26 | 28,689 |
| 2026-01-15 | 67,200.00 | 71,100.00 | 67,200.00 | 71,000.00 | 63,829.26 | 44,533 |
| 2026-01-14 | 67,000.00 | 67,500.00 | 66,800.00 | 67,300.00 | 60,502.94 | 20,987 |
| 2026-01-13 | 67,500.00 | 67,500.00 | 66,600.00 | 67,000.00 | 60,233.24 | 37,507 |
| 2026-01-12 | 67,900.00 | 67,900.00 | 66,800.00 | 67,500.00 | 60,682.74 | 37,398 |
| 2026-01-09 | 67,000.00 | 67,800.00 | 66,800.00 | 67,400.00 | 60,592.84 | 28,300 |
| 2026-01-08 | 67,500.00 | 67,500.00 | 66,800.00 | 67,500.00 | 60,682.74 | 21,339 |
| 2026-01-07 | 67,700.00 | 68,000.00 | 67,000.00 | 67,700.00 | 60,862.54 | 47,099 |
| 2026-01-06 | 67,000.00 | 68,000.00 | 67,000.00 | 67,700.00 | 60,862.54 | 5,765 |
| 2026-01-05 | 67,400.00 | 67,800.00 | 67,000.00 | 67,100.00 | 60,323.14 | 8,173 |
| 2025-12-31 | 67,400.00 | 67,500.00 | 67,200.00 | 67,400.00 | 60,592.84 | 4,401 |
| 2025-12-30 | 67,400.00 | 67,600.00 | 67,400.00 | 67,400.00 | 60,592.84 | 3,810 |
| 2025-12-29 | 67,800.00 | 67,800.00 | 67,400.00 | 67,400.00 | 60,592.84 | 8,216 |
| 2025-12-26 | 68,000.00 | 68,100.00 | 67,300.00 | 67,300.00 | 60,502.94 | 11,202 |
| 2025-12-25 | 67,500.00 | 68,500.00 | 67,500.00 | 68,000.00 | 61,132.25 | 2,915 |
| 2025-12-24 | 68,000.00 | 68,000.00 | 67,500.00 | 67,500.00 | 60,682.74 | 4,631 |
| 2025-12-23 | 67,600.00 | 68,000.00 | 67,300.00 | 67,500.00 | 60,682.74 | 11,042 |
| 2025-12-22 | 68,000.00 | 68,000.00 | 67,300.00 | 68,000.00 | 61,132.25 | 35,103 |
| 2025-12-19 | 67,600.00 | 68,500.00 | 67,500.00 | 68,500.00 | 61,581.75 | 6,017 |
| 2025-12-18 | 67,800.00 | 68,000.00 | 67,500.00 | 67,500.00 | 60,682.74 | 3,307 |
| 2025-12-17 | 68,000.00 | 68,000.00 | 67,500.00 | 67,800.00 | 60,952.44 | 7,558 |
| 2025-12-16 | 68,200.00 | 68,900.00 | 67,500.00 | 68,000.00 | 61,132.25 | 5,501 |
| 2025-12-15 | 67,700.00 | 68,000.00 | 67,600.00 | 67,900.00 | 61,042.35 | 11,414 |
| 2025-12-12 | 68,000.00 | 68,200.00 | 67,600.00 | 67,600.00 | 60,772.64 | 3,627 |
| 2025-12-11 | 67,700.00 | 68,000.00 | 67,700.00 | 68,000.00 | 61,132.25 | 3,000 |
| 2025-12-10 | 67,600.00 | 67,800.00 | 67,200.00 | 67,500.00 | 60,682.74 | 12,316 |
| 2025-12-09 | 67,600.00 | 67,700.00 | 67,200.00 | 67,700.00 | 60,862.54 | 8,799 |
| 2025-12-08 | 67,800.00 | 67,800.00 | 67,500.00 | 67,800.00 | 60,952.44 | 6,400 |
| 2025-12-05 | 67,800.00 | 67,900.00 | 67,500.00 | 67,500.00 | 60,682.74 | 16,018 |
| 2025-12-04 | 67,500.00 | 68,000.00 | 67,500.00 | 68,000.00 | 61,132.25 | 10,400 |
| 2025-12-03 | 68,000.00 | 68,000.00 | 67,900.00 | 68,000.00 | 61,132.25 | 8,786 |
| 2025-12-02 | 67,900.00 | 68,000.00 | 67,800.00 | 67,900.00 | 61,042.35 | 48,111 |
| 2025-12-01 | 68,000.00 | 68,000.00 | 67,800.00 | 67,900.00 | 61,042.35 | 8,960 |
| 2025-11-28 | 68,000.00 | 68,400.00 | 68,000.00 | 68,000.00 | 61,132.25 | 5,217 |
| 2025-11-27 | 68,000.00 | 68,500.00 | 67,900.00 | 68,000.00 | 61,132.25 | 12,064 |
| 2025-11-26 | 68,600.00 | 68,600.00 | 68,000.00 | 68,100.00 | 61,222.15 | 8,510 |
| 2025-11-25 | 68,100.00 | 68,100.00 | 68,000.00 | 68,100.00 | 61,222.15 | 37,600 |
| 2025-11-24 | 68,500.00 | 68,900.00 | 67,900.00 | 68,900.00 | 61,941.35 | 56,013 |
| 2025-11-21 | 68,600.00 | 69,400.00 | 68,600.00 | 68,600.00 | 61,671.65 | 7,138 |
| 2025-11-20 | 68,800.00 | 68,900.00 | 68,700.00 | 68,800.00 | 61,851.45 | 6,511 |
| 2025-11-19 | 69,000.00 | 69,000.00 | 68,800.00 | 69,000.00 | 62,031.25 | 3,729 |
| 2025-11-18 | 69,800.00 | 69,800.00 | 69,000.00 | 69,000.00 | 62,031.25 | 3,938 |
| 2025-11-17 | 69,900.00 | 69,900.00 | 68,700.00 | 69,000.00 | 62,031.25 | 22,772 |
| 2025-11-14 | 69,500.00 | 69,800.00 | 68,600.00 | 69,800.00 | 62,750.45 | 3,411 |
| 2025-11-13 | 69,700.00 | 69,700.00 | 69,200.00 | 69,500.00 | 62,480.75 | 13,500 |
| 2025-11-12 | 69,900.00 | 69,900.00 | 69,700.00 | 69,800.00 | 62,750.45 | 854 |
| 2025-11-11 | 68,400.00 | 68,500.00 | 68,100.00 | 68,200.00 | 61,312.05 | 9,637 |
| 2025-11-10 | 69,800.00 | 69,800.00 | 68,500.00 | 68,500.00 | 61,581.75 | 18,700 |
| 2025-11-07 | 69,600.00 | 69,600.00 | 69,400.00 | 69,400.00 | 62,390.85 | 3,965 |
| 2025-11-06 | 69,700.00 | 69,700.00 | 69,600.00 | 69,600.00 | 62,570.65 | 1,119 |
| 2025-11-05 | 69,800.00 | 69,800.00 | 69,500.00 | 69,600.00 | 62,570.65 | 22,534 |
| 2025-11-04 | 69,600.00 | 69,900.00 | 69,500.00 | 69,800.00 | 62,750.45 | 22,212 |
| 2025-11-03 | 69,800.00 | 69,800.00 | 69,600.00 | 69,600.00 | 62,570.65 | 5,577 |
| 2025-10-31 | 69,800.00 | 69,900.00 | 69,500.00 | 69,800.00 | 62,750.45 | 8,000 |
| 2025-10-30 | 69,900.00 | 69,900.00 | 69,100.00 | 69,800.00 | 62,750.45 | 19,900 |
| 2025-10-29 | 69,400.00 | 69,800.00 | 69,400.00 | 69,800.00 | 62,750.45 | 14,314 |
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.