Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	69,600.00	69,900.00	69,200.00	69,800.00	62,750.45	6,817
2025-10-27	69,700.00	69,900.00	69,600.00	69,600.00	62,570.65	8,153
2025-10-24	69,600.00	69,800.00	69,600.00	69,800.00	62,750.45	3,594
2025-10-23	69,300.00	70,000.00	69,300.00	69,600.00	62,570.65	7,904
2025-10-22	70,400.00	70,400.00	69,000.00	69,300.00	62,300.95	11,613
2025-10-21	70,100.00	70,500.00	70,000.00	70,000.00	62,930.25	14,722
2025-10-20	71,000.00	71,000.00	70,200.00	70,200.00	63,110.05	15,141
2025-10-17	71,000.00	71,100.00	70,500.00	70,500.00	63,379.75	7,734
2025-10-16	71,000.00	71,000.00	70,500.00	70,500.00	63,379.75	38,710
2025-10-15	70,400.00	71,200.00	70,400.00	70,500.00	63,379.75	11,225
2025-10-14	70,300.00	70,400.00	70,200.00	70,300.00	63,199.95	3,321
2025-10-13	71,300.00	71,300.00	70,100.00	70,100.00	63,020.15	21,250
2025-10-10	71,400.00	71,500.00	71,300.00	71,300.00	64,098.96	13,545
2025-10-09	70,500.00	71,500.00	70,500.00	71,400.00	64,188.86	11,615
2025-10-08	71,200.00	71,400.00	70,500.00	70,500.00	63,379.75	14,261
2025-10-07	71,500.00	71,500.00	71,000.00	71,200.00	64,009.06	9,009
2025-10-06	71,600.00	71,600.00	71,000.00	71,400.00	64,188.86	5,834
2025-10-03	71,400.00	71,500.00	71,000.00	71,400.00	64,188.86	10,523
2025-10-02	71,700.00	71,700.00	71,300.00	71,300.00	64,098.96	6,120
2025-10-01	71,900.00	72,000.00	71,700.00	71,700.00	64,458.56	12,104
2025-09-30	72,000.00	72,000.00	71,600.00	71,900.00	64,638.36	5,111
2025-09-29	72,000.00	72,100.00	72,000.00	72,000.00	64,728.26	4,721
2025-09-26	72,500.00	72,500.00	72,000.00	72,100.00	64,818.16	11,464
2025-09-25	72,900.00	72,900.00	72,400.00	72,600.00	65,267.66	1,505
2025-09-24	72,400.00	72,600.00	72,300.00	72,400.00	65,087.86	18,631
2025-09-23	72,800.00	72,800.00	72,500.00	72,500.00	65,177.76	9,355
2025-09-22	72,800.00	72,900.00	72,600.00	72,800.00	65,447.46	6,273
2025-09-19	72,800.00	72,900.00	72,600.00	72,900.00	65,537.36	5,040
2025-09-18	72,900.00	72,900.00	72,700.00	72,800.00	65,447.46	24,092
2025-09-17	73,300.00	73,400.00	73,000.00	73,000.00	65,627.26	6,220
2025-09-16	73,000.00	73,300.00	73,000.00	73,300.00	65,896.96	12,150
2025-09-15	73,000.00	73,000.00	72,700.00	73,000.00	65,627.26	5,621
2025-09-12	72,900.00	73,000.00	72,900.00	73,000.00	65,627.26	18,801
2025-09-11	73,300.00	73,300.00	72,700.00	73,000.00	65,627.26	13,141
2025-09-10	73,900.00	74,000.00	73,600.00	73,900.00	65,537.36	35,623
2025-09-09	73,700.00	73,900.00	73,500.00	73,900.00	65,537.36	6,316
2025-09-08	74,000.00	74,000.00	73,100.00	73,700.00	65,360.00	10,501
2025-09-05	73,900.00	74,400.00	73,900.00	74,000.00	65,626.05	17,310
2025-09-04	74,000.00	74,100.00	73,800.00	74,000.00	65,626.05	22,976
2025-09-03	74,300.00	74,300.00	73,800.00	74,000.00	65,626.05	11,778
2025-08-29	73,900.00	74,000.00	73,700.00	73,900.00	65,537.36	42,600
2025-08-28	74,000.00	74,000.00	73,800.00	73,900.00	65,537.36	26,721
2025-08-27	74,000.00	74,000.00	73,900.00	74,000.00	65,626.05	19,100
2025-08-26	74,300.00	74,300.00	74,000.00	74,000.00	65,626.05	15,600
2025-08-25	74,000.00	74,200.00	74,000.00	74,000.00	65,626.05	28,410
2025-08-22	74,500.00	74,500.00	73,700.00	74,000.00	65,626.05	24,802
2025-08-21	73,900.00	74,300.00	73,700.00	74,300.00	65,892.10	17,700
2025-08-20	74,400.00	74,400.00	73,800.00	74,000.00	65,626.05	14,016
2025-08-19	74,500.00	74,500.00	74,300.00	74,400.00	65,980.78	8,760
2025-08-18	74,800.00	74,900.00	74,200.00	74,500.00	66,069.47	8,325
2025-08-15	74,700.00	74,900.00	74,700.00	74,800.00	66,335.52	35,734
2025-08-14	74,700.00	75,000.00	74,600.00	75,000.00	66,512.89	5,050
2025-08-13	75,400.00	75,400.00	74,500.00	74,700.00	66,246.83	7,725
2025-08-12	73,000.00	75,000.00	73,000.00	74,700.00	66,246.83	25,900
2025-08-11	74,300.00	74,300.00	73,000.00	73,500.00	65,182.63	63,553
2025-08-08	75,500.00	75,500.00	74,100.00	74,100.00	65,714.73	27,308
2025-08-07	75,000.00	75,000.00	74,400.00	74,500.00	66,069.47	43,160
2025-08-06	74,600.00	75,000.00	74,600.00	75,000.00	66,512.89	9,725
2025-08-05	74,900.00	75,000.00	74,500.00	74,600.00	66,158.15	39,607
2025-08-04	75,700.00	75,800.00	74,800.00	74,900.00	66,424.20	22,387

← NewerPage 5 of 21 · 1,248 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.