Dinhvu Port Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	81,000.00	81,600.00	80,600.00	80,900.00	68,349.01	19,000
2025-02-10	81,900.00	83,200.00	80,600.00	80,600.00	68,095.55	39,000
2025-02-07	82,500.00	82,600.00	81,900.00	81,900.00	69,193.87	13,400
2025-02-06	85,800.00	86,000.00	85,500.00	85,600.00	69,785.27	40,500
2025-02-05	86,500.00	86,500.00	85,000.00	85,600.00	69,785.27	30,500
2025-02-04	87,300.00	87,300.00	85,700.00	86,000.00	70,111.37	12,300
2025-02-03	85,000.00	85,900.00	85,000.00	85,600.00	69,785.27	25,200
2025-01-24	85,200.00	85,200.00	84,500.00	85,000.00	69,296.12	12,100
2025-01-23	85,000.00	85,300.00	83,500.00	84,900.00	69,214.59	4,500
2025-01-22	85,600.00	85,600.00	84,200.00	85,000.00	69,296.12	14,500
2025-01-21	84,500.00	86,000.00	83,000.00	85,500.00	69,703.74	16,200
2025-01-20	85,100.00	90,000.00	84,100.00	84,200.00	68,643.92	40,300
2025-01-17	84,200.00	85,300.00	84,200.00	85,000.00	69,296.12	75,500
2025-01-16	83,600.00	83,900.00	83,500.00	83,900.00	68,399.34	4,400
2025-01-15	83,000.00	83,200.00	83,000.00	83,100.00	67,747.15	1,600
2025-01-14	84,300.00	84,300.00	83,300.00	83,400.00	67,991.72	4,200
2025-01-13	84,900.00	84,900.00	83,800.00	83,800.00	68,317.82	5,500
2025-01-10	83,100.00	83,800.00	83,100.00	83,800.00	68,317.82	1,800
2025-01-09	83,400.00	83,500.00	83,000.00	83,100.00	67,747.15	4,900
2025-01-08	83,400.00	83,700.00	83,400.00	83,400.00	67,991.72	900
2025-01-07	82,800.00	83,400.00	82,800.00	83,400.00	67,991.72	7,800
2025-01-06	83,300.00	83,300.00	82,700.00	82,800.00	67,502.57	8,800
2025-01-03	83,400.00	83,400.00	82,500.00	83,000.00	67,665.62	6,700
2025-01-02	83,000.00	83,900.00	82,000.00	83,400.00	67,991.72	8,800
2024-12-31	83,000.00	83,000.00	81,700.00	82,000.00	66,850.37	2,800
2024-12-30	82,800.00	82,800.00	81,500.00	81,600.00	66,524.27	3,600
2024-12-27	81,300.00	82,800.00	81,200.00	82,800.00	67,502.57	17,600
2024-12-26	82,700.00	82,700.00	81,200.00	81,300.00	66,279.70	8,600
2024-12-25	80,900.00	81,100.00	80,800.00	80,900.00	65,953.60	8,100
2024-12-24	81,000.00	81,100.00	80,400.00	80,700.00	65,790.55	6,000
2024-12-23	80,100.00	81,300.00	79,900.00	80,400.00	65,545.98	12,200
2024-12-20	80,600.00	80,800.00	79,800.00	79,900.00	65,138.35	41,200
2024-12-19	81,600.00	81,600.00	80,900.00	81,000.00	66,035.12	7,800
2024-12-18	81,800.00	82,400.00	81,800.00	81,800.00	66,687.32	13,100
2024-12-17	80,500.00	82,000.00	80,500.00	82,000.00	66,850.37	13,500
2024-12-16	85,000.00	85,000.00	80,600.00	82,500.00	67,258.00	10,700
2024-12-13	80,700.00	80,700.00	79,500.00	80,000.00	65,219.88	16,200
2024-12-12	80,100.00	82,000.00	80,100.00	80,400.00	65,545.98	11,600
2024-12-11	82,000.00	82,000.00	81,100.00	81,100.00	66,116.65	2,300
2024-12-10	81,700.00	81,900.00	80,900.00	81,100.00	66,116.65	7,900
2024-12-09	78,900.00	83,500.00	78,900.00	81,000.00	66,035.12	20,000
2024-12-06	78,000.00	78,800.00	77,100.00	78,800.00	64,241.58	22,100
2024-12-05	77,300.00	78,300.00	77,300.00	78,000.00	63,589.38	8,800
2024-12-04	77,200.00	77,600.00	77,000.00	77,000.00	62,774.13	1,400
2024-12-03	76,300.00	76,800.00	76,100.00	76,400.00	62,284.98	54,400
2024-12-02	76,100.00	76,500.00	76,100.00	76,300.00	62,203.46	84,600
2024-11-29	76,500.00	76,700.00	76,500.00	76,500.00	62,366.51	10,200
2024-11-28	76,600.00	76,700.00	76,300.00	76,400.00	62,284.98	14,800
2024-11-27	76,600.00	77,000.00	76,600.00	76,800.00	62,611.08	14,500
2024-11-26	77,000.00	77,000.00	76,600.00	76,600.00	62,448.03	8,900
2024-11-25	77,100.00	77,400.00	77,000.00	77,000.00	62,774.13	5,000
2024-11-22	78,000.00	78,000.00	77,100.00	77,100.00	62,855.66	4,200
2024-11-21	78,000.00	78,000.00	78,000.00	78,000.00	63,589.38	4,700
2024-11-20	77,600.00	78,000.00	77,600.00	78,000.00	63,589.38	1,800
2024-11-19	77,600.00	77,900.00	77,500.00	77,600.00	63,263.28	4,900
2024-11-18	77,600.00	77,700.00	77,200.00	77,500.00	63,181.75	4,600
2024-11-15	77,200.00	77,900.00	77,000.00	77,100.00	62,855.66	5,500
2024-11-14	77,500.00	77,500.00	77,200.00	77,400.00	63,100.23	4,500
2024-11-13	77,300.00	77,500.00	77,300.00	77,400.00	63,100.23	2,200
2024-11-12	77,400.00	77,400.00	77,000.00	77,300.00	63,018.70	6,500

← NewerPage 8 of 21 · 1,246 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.