Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	79,700.00	79,700.00	78,600.00	79,400.00	67,081.72	6,113
2025-05-08	79,000.00	79,700.00	79,000.00	79,500.00	67,166.21	11,200
2025-05-07	78,400.00	79,000.00	78,000.00	79,000.00	66,743.78	23,137
2025-05-06	77,900.00	77,900.00	77,000.00	77,500.00	65,476.49	4,436
2025-05-05	76,500.00	77,000.00	76,500.00	77,000.00	65,054.06	5,502
2025-04-29	77,500.00	77,500.00	76,500.00	76,500.00	64,631.63	9,700
2025-04-28	77,500.00	77,700.00	76,200.00	76,500.00	64,631.63	2,200
2025-04-25	75,900.00	76,900.00	75,900.00	76,500.00	64,631.63	11,000
2025-04-24	75,500.00	76,000.00	75,500.00	76,000.00	64,209.20	7,000
2025-04-23	74,600.00	75,700.00	74,600.00	75,500.00	63,786.78	8,800
2025-04-22	73,400.00	75,000.00	73,400.00	74,700.00	63,110.89	65,700
2025-04-21	74,900.00	75,000.00	74,500.00	74,500.00	62,941.92	10,600
2025-04-18	73,900.00	75,000.00	73,900.00	75,000.00	63,364.35	38,500
2025-04-17	76,500.00	76,500.00	73,200.00	73,200.00	61,843.60	56,600
2025-04-16	77,400.00	77,500.00	75,600.00	77,100.00	65,138.55	11,200
2025-04-15	78,200.00	78,200.00	76,000.00	77,000.00	65,054.06	10,400
2025-04-14	77,500.00	80,000.00	77,500.00	78,200.00	66,067.89	15,100
2025-04-11	78,900.00	78,900.00	75,700.00	77,500.00	65,476.49	55,200
2025-04-10	75,500.00	75,600.00	75,000.00	75,600.00	63,871.26	12,100
2025-04-09	69,000.00	70,700.00	69,000.00	70,700.00	59,731.46	45,400
2025-04-08	71,000.00	72,500.00	67,000.00	71,000.00	59,984.91	65,600
2025-04-04	71,000.00	75,500.00	70,300.00	72,000.00	60,829.77	113,500
2025-04-03	78,000.00	78,000.00	74,000.00	75,500.00	63,786.78	35,800
2025-04-02	81,100.00	83,000.00	77,800.00	78,200.00	66,067.89	52,800
2025-04-01	82,000.00	83,400.00	81,000.00	81,100.00	68,517.98	26,300
2025-03-31	81,700.00	82,100.00	81,600.00	82,000.00	69,278.35	6,500
2025-03-28	81,400.00	83,700.00	81,400.00	82,100.00	69,362.84	3,600
2025-03-27	82,400.00	83,800.00	82,400.00	82,900.00	70,038.72	9,000
2025-03-26	83,000.00	83,000.00	81,700.00	82,700.00	69,869.75	1,800
2025-03-25	82,700.00	82,700.00	81,500.00	81,500.00	68,855.92	8,100
2025-03-24	81,800.00	81,800.00	81,600.00	81,700.00	69,024.89	1,500
2025-03-21	81,600.00	82,100.00	81,600.00	81,600.00	68,940.41	4,300
2025-03-20	81,300.00	81,300.00	81,200.00	81,200.00	68,602.47	6,300
2025-03-19	81,200.00	81,500.00	80,000.00	81,300.00	68,686.95	38,600
2025-03-18	81,700.00	81,700.00	80,400.00	81,200.00	68,602.47	15,400
2025-03-17	82,100.00	82,100.00	81,700.00	81,700.00	69,024.89	9,900
2025-03-14	83,000.00	83,000.00	81,500.00	81,700.00	69,024.89	3,700
2025-03-13	82,400.00	82,800.00	82,200.00	82,200.00	69,447.32	7,500
2025-03-12	82,200.00	82,200.00	82,000.00	82,200.00	69,447.32	1,300
2025-03-11	82,200.00	82,300.00	82,000.00	82,200.00	69,447.32	8,500
2025-03-10	80,600.00	82,200.00	80,600.00	82,200.00	69,447.32	7,600
2025-03-07	81,100.00	82,800.00	81,100.00	81,300.00	68,686.95	16,400
2025-03-06	84,000.00	84,000.00	81,700.00	81,800.00	69,109.38	24,900
2025-03-05	85,900.00	85,900.00	83,000.00	83,900.00	70,883.58	6,900
2025-03-04	83,000.00	83,000.00	82,400.00	82,900.00	70,038.72	8,900
2025-03-03	85,000.00	85,000.00	82,100.00	82,500.00	69,700.78	10,400
2025-02-28	82,000.00	86,900.00	82,000.00	84,000.00	70,968.07	4,500
2025-02-27	82,500.00	83,000.00	82,000.00	82,000.00	69,278.35	5,800
2025-02-26	81,700.00	82,500.00	81,700.00	82,500.00	69,700.78	6,800
2025-02-25	82,100.00	82,100.00	81,600.00	81,700.00	69,024.89	12,300
2025-02-24	82,000.00	82,400.00	82,000.00	82,100.00	69,362.84	28,700
2025-02-21	82,400.00	82,400.00	82,000.00	82,100.00	69,362.84	10,600
2025-02-20	81,700.00	81,800.00	81,700.00	81,800.00	69,109.38	8,600
2025-02-19	81,700.00	82,000.00	81,700.00	81,700.00	69,024.89	22,200
2025-02-18	81,800.00	82,000.00	81,700.00	81,800.00	69,109.38	26,500
2025-02-17	85,000.00	85,000.00	82,000.00	82,000.00	69,278.35	12,200
2025-02-14	82,000.00	83,000.00	81,800.00	82,000.00	69,278.35	16,500
2025-02-13	82,200.00	82,800.00	81,000.00	81,300.00	68,686.95	10,100
2025-02-12	80,900.00	86,000.00	80,900.00	82,200.00	69,447.32	16,200
2025-02-11	81,000.00	81,600.00	80,600.00	80,900.00	68,349.01	19,000

← NewerPage 7 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.