Dinhvu Port Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 75,300.00 | 76,000.00 | 75,300.00 | 76,000.00 | 67,399.72 | 5,618 |
| 2025-07-31 | 76,000.00 | 76,000.00 | 75,100.00 | 75,300.00 | 66,778.94 | 12,944 |
| 2025-07-30 | 76,000.00 | 77,000.00 | 75,800.00 | 75,800.00 | 67,222.36 | 62,402 |
| 2025-07-29 | 76,200.00 | 77,000.00 | 75,000.00 | 75,800.00 | 67,222.36 | 34,212 |
| 2025-07-28 | 76,500.00 | 76,500.00 | 75,400.00 | 76,200.00 | 67,577.09 | 28,269 |
| 2025-07-25 | 76,800.00 | 76,900.00 | 76,400.00 | 76,500.00 | 67,843.14 | 47,359 |
| 2025-07-24 | 76,900.00 | 76,900.00 | 76,600.00 | 76,800.00 | 68,109.19 | 28,205 |
| 2025-07-23 | 77,100.00 | 77,200.00 | 76,900.00 | 76,900.00 | 68,197.88 | 21,405 |
| 2025-07-22 | 77,200.00 | 77,200.00 | 76,600.00 | 77,100.00 | 68,375.25 | 11,901 |
| 2025-07-21 | 77,600.00 | 77,600.00 | 76,800.00 | 76,900.00 | 68,197.88 | 17,316 |
| 2025-07-18 | 77,900.00 | 78,000.00 | 77,400.00 | 77,500.00 | 68,729.98 | 10,222 |
| 2025-07-17 | 77,600.00 | 78,000.00 | 77,300.00 | 77,900.00 | 69,084.72 | 25,435 |
| 2025-07-16 | 77,800.00 | 78,000.00 | 77,500.00 | 77,600.00 | 68,818.67 | 8,541 |
| 2025-07-15 | 77,900.00 | 78,000.00 | 77,700.00 | 77,700.00 | 68,907.35 | 5,408 |
| 2025-07-14 | 77,900.00 | 77,900.00 | 77,600.00 | 77,800.00 | 68,996.03 | 3,420 |
| 2025-07-11 | 77,800.00 | 78,000.00 | 77,400.00 | 77,400.00 | 68,641.30 | 29,366 |
| 2025-07-10 | 78,000.00 | 78,000.00 | 77,500.00 | 77,700.00 | 68,907.35 | 13,811 |
| 2025-07-09 | 77,600.00 | 77,800.00 | 77,600.00 | 77,700.00 | 68,907.35 | 15,817 |
| 2025-07-08 | 77,600.00 | 78,000.00 | 77,600.00 | 77,600.00 | 68,818.67 | 19,593 |
| 2025-07-07 | 78,300.00 | 78,400.00 | 77,600.00 | 77,600.00 | 68,818.67 | 14,100 |
| 2025-07-04 | 77,400.00 | 77,700.00 | 77,400.00 | 77,500.00 | 68,729.98 | 17,400 |
| 2025-07-03 | 77,000.00 | 77,400.00 | 76,900.00 | 77,200.00 | 68,463.93 | 23,620 |
| 2025-07-02 | 77,500.00 | 77,700.00 | 77,500.00 | 77,500.00 | 68,729.98 | 2,435 |
| 2025-07-01 | 77,600.00 | 77,900.00 | 77,500.00 | 77,500.00 | 68,729.98 | 9,851 |
| 2025-06-30 | 76,800.00 | 78,000.00 | 76,800.00 | 77,500.00 | 68,729.98 | 12,255 |
| 2025-06-27 | 77,000.00 | 77,500.00 | 76,800.00 | 76,800.00 | 68,109.19 | 19,500 |
| 2025-06-26 | 77,200.00 | 77,200.00 | 77,000.00 | 77,000.00 | 68,286.56 | 7,121 |
| 2025-06-25 | 77,700.00 | 77,900.00 | 77,200.00 | 77,200.00 | 68,463.93 | 3,554 |
| 2025-06-24 | 78,200.00 | 78,200.00 | 77,800.00 | 77,900.00 | 69,084.72 | 4,068 |
| 2025-06-23 | 78,200.00 | 78,200.00 | 75,300.00 | 78,000.00 | 69,173.40 | 15,427 |
| 2025-06-20 | 78,100.00 | 78,100.00 | 77,900.00 | 78,000.00 | 69,173.40 | 5,100 |
| 2025-06-19 | 78,500.00 | 78,500.00 | 77,800.00 | 78,000.00 | 69,173.40 | 5,008 |
| 2025-06-18 | 78,000.00 | 78,200.00 | 78,000.00 | 78,000.00 | 69,173.40 | 4,820 |
| 2025-06-17 | 78,300.00 | 78,900.00 | 78,000.00 | 78,000.00 | 69,173.40 | 13,024 |
| 2025-06-16 | 78,200.00 | 78,800.00 | 77,900.00 | 78,100.00 | 69,262.08 | 3,744 |
| 2025-06-13 | 78,500.00 | 78,700.00 | 78,000.00 | 78,200.00 | 69,350.77 | 5,500 |
| 2025-06-12 | 80,000.00 | 80,000.00 | 78,500.00 | 78,500.00 | 69,616.82 | 12,402 |
| 2025-06-11 | 79,300.00 | 79,300.00 | 79,000.00 | 79,000.00 | 70,060.24 | 3,860 |
| 2025-06-10 | 79,700.00 | 79,800.00 | 79,000.00 | 79,300.00 | 70,326.29 | 12,863 |
| 2025-06-09 | 79,800.00 | 79,800.00 | 79,300.00 | 79,300.00 | 70,326.29 | 3,025 |
| 2025-06-06 | 78,800.00 | 80,000.00 | 78,700.00 | 79,700.00 | 70,681.03 | 5,779 |
| 2025-06-05 | 79,900.00 | 80,000.00 | 79,500.00 | 79,500.00 | 70,503.66 | 11,339 |
| 2025-06-04 | 80,000.00 | 80,000.00 | 79,900.00 | 79,900.00 | 70,858.39 | 19,465 |
| 2025-06-03 | 80,200.00 | 80,200.00 | 79,800.00 | 80,000.00 | 70,947.08 | 14,435 |
| 2025-06-02 | 79,800.00 | 80,000.00 | 79,800.00 | 79,800.00 | 70,769.71 | 15,824 |
| 2025-05-30 | 80,300.00 | 80,300.00 | 78,600.00 | 79,800.00 | 70,769.71 | 18,900 |
| 2025-05-29 | 82,600.00 | 86,400.00 | 82,600.00 | 84,500.00 | 71,390.50 | 26,865 |
| 2025-05-28 | 88,000.00 | 88,000.00 | 84,800.00 | 85,600.00 | 72,319.84 | 44,520 |
| 2025-05-27 | 83,700.00 | 84,400.00 | 83,700.00 | 84,400.00 | 71,306.01 | 25,485 |
| 2025-05-26 | 83,400.00 | 83,700.00 | 83,300.00 | 83,700.00 | 70,714.61 | 23,224 |
| 2025-05-23 | 85,900.00 | 85,900.00 | 83,100.00 | 83,400.00 | 70,461.15 | 8,891 |
| 2025-05-22 | 84,200.00 | 84,200.00 | 83,000.00 | 83,200.00 | 70,292.18 | 8,988 |
| 2025-05-21 | 84,500.00 | 85,900.00 | 83,600.00 | 84,500.00 | 71,390.50 | 10,717 |
| 2025-05-20 | 83,400.00 | 84,000.00 | 82,500.00 | 84,000.00 | 70,968.07 | 20,265 |
| 2025-05-19 | 81,000.00 | 81,800.00 | 81,000.00 | 81,800.00 | 69,109.38 | 11,571 |
| 2025-05-16 | 80,600.00 | 80,600.00 | 79,900.00 | 80,000.00 | 67,588.64 | 9,460 |
| 2025-05-15 | 79,700.00 | 80,100.00 | 79,500.00 | 79,900.00 | 67,504.15 | 20,923 |
| 2025-05-14 | 79,900.00 | 79,900.00 | 79,400.00 | 79,800.00 | 67,419.66 | 8,500 |
| 2025-05-13 | 79,400.00 | 79,600.00 | 79,300.00 | 79,400.00 | 67,081.72 | 20,600 |
| 2025-05-12 | 78,900.00 | 79,800.00 | 78,900.00 | 79,400.00 | 67,081.72 | 13,511 |
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.