Dinhvu Port Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 77,500.00 | 77,500.00 | 77,000.00 | 77,300.00 | 63,018.70 | 2,800 |
| 2024-11-08 | 77,300.00 | 77,600.00 | 76,600.00 | 77,500.00 | 63,181.75 | 8,600 |
| 2024-11-07 | 76,500.00 | 76,500.00 | 76,300.00 | 76,400.00 | 62,284.98 | 5,400 |
| 2024-11-06 | 77,900.00 | 77,900.00 | 76,200.00 | 76,300.00 | 62,203.46 | 4,300 |
| 2024-11-05 | 77,700.00 | 79,000.00 | 75,800.00 | 75,800.00 | 61,795.83 | 46,800 |
| 2024-11-04 | 76,200.00 | 77,800.00 | 76,200.00 | 77,800.00 | 63,426.33 | 62,150 |
| 2024-11-01 | 78,000.00 | 78,000.00 | 77,000.00 | 77,900.00 | 63,507.85 | 2,800 |
| 2024-10-31 | 76,600.00 | 78,000.00 | 76,600.00 | 78,000.00 | 63,589.38 | 6,600 |
| 2024-10-30 | 76,900.00 | 77,000.00 | 76,600.00 | 76,700.00 | 62,529.56 | 4,600 |
| 2024-10-29 | 76,800.00 | 76,900.00 | 75,800.00 | 76,700.00 | 62,529.56 | 5,200 |
| 2024-10-28 | 76,200.00 | 76,900.00 | 76,100.00 | 76,400.00 | 62,284.98 | 5,100 |
| 2024-10-25 | 76,600.00 | 77,000.00 | 76,000.00 | 76,000.00 | 61,958.88 | 6,100 |
| 2024-10-24 | 76,700.00 | 76,700.00 | 75,800.00 | 76,000.00 | 61,958.88 | 800 |
| 2024-10-23 | 76,600.00 | 76,700.00 | 76,500.00 | 76,700.00 | 62,529.56 | 10,200 |
| 2024-10-22 | 76,700.00 | 77,000.00 | 75,400.00 | 76,500.00 | 62,366.51 | 4,700 |
| 2024-10-21 | 76,000.00 | 76,700.00 | 76,000.00 | 76,600.00 | 62,448.03 | 16,200 |
| 2024-10-18 | 75,800.00 | 76,000.00 | 75,400.00 | 75,800.00 | 61,795.83 | 11,400 |
| 2024-10-17 | 75,000.00 | 75,000.00 | 74,300.00 | 75,000.00 | 61,143.63 | 7,700 |
| 2024-10-16 | 75,500.00 | 75,500.00 | 74,500.00 | 74,700.00 | 60,899.06 | 5,000 |
| 2024-10-15 | 75,100.00 | 75,100.00 | 75,000.00 | 75,000.00 | 61,143.63 | 200 |
| 2024-10-14 | 75,000.00 | 76,000.00 | 74,300.00 | 74,300.00 | 60,572.96 | 13,300 |
| 2024-10-11 | 74,700.00 | 74,800.00 | 74,700.00 | 74,800.00 | 60,980.58 | 1,500 |
| 2024-10-10 | 74,300.00 | 75,200.00 | 73,900.00 | 74,000.00 | 60,328.39 | 63,400 |
| 2024-10-09 | 75,200.00 | 76,000.00 | 75,200.00 | 75,700.00 | 61,714.31 | 4,700 |
| 2024-10-08 | 74,600.00 | 76,000.00 | 74,500.00 | 75,100.00 | 61,225.16 | 5,900 |
| 2024-10-07 | 75,800.00 | 76,200.00 | 75,100.00 | 75,200.00 | 61,306.68 | 8,000 |
| 2024-10-04 | 74,700.00 | 74,700.00 | 74,600.00 | 74,700.00 | 60,899.06 | 11,800 |
| 2024-10-03 | 74,500.00 | 75,000.00 | 74,400.00 | 74,600.00 | 60,817.53 | 2,800 |
| 2024-10-02 | 74,300.00 | 74,500.00 | 74,300.00 | 74,500.00 | 60,736.01 | 4,000 |
| 2024-10-01 | 74,300.00 | 75,500.00 | 74,200.00 | 75,500.00 | 61,551.26 | 5,900 |
| 2024-09-30 | 74,400.00 | 74,400.00 | 74,100.00 | 74,200.00 | 60,491.43 | 20,800 |
| 2024-09-27 | 74,500.00 | 74,500.00 | 74,100.00 | 74,400.00 | 60,654.48 | 16,500 |
| 2024-09-26 | 74,300.00 | 75,600.00 | 74,300.00 | 74,500.00 | 60,736.01 | 15,900 |
| 2024-09-25 | 75,000.00 | 75,000.00 | 74,100.00 | 74,500.00 | 60,736.01 | 2,300 |
| 2024-09-24 | 74,900.00 | 75,000.00 | 74,900.00 | 75,000.00 | 61,143.63 | 5,700 |
| 2024-09-23 | 74,400.00 | 75,000.00 | 74,000.00 | 74,900.00 | 61,062.11 | 9,400 |
| 2024-09-20 | 74,900.00 | 75,000.00 | 74,400.00 | 74,400.00 | 60,654.48 | 2,700 |
| 2024-09-19 | 74,200.00 | 74,400.00 | 74,100.00 | 74,100.00 | 60,409.91 | 8,400 |
| 2024-09-18 | 74,500.00 | 74,600.00 | 74,000.00 | 74,400.00 | 60,654.48 | 6,700 |
| 2024-09-17 | 74,000.00 | 74,600.00 | 73,900.00 | 74,600.00 | 60,817.53 | 6,700 |
| 2024-09-16 | 74,700.00 | 74,700.00 | 73,800.00 | 73,800.00 | 60,165.34 | 1,200 |
| 2024-09-13 | 73,500.00 | 75,000.00 | 73,500.00 | 73,800.00 | 60,165.34 | 900 |
| 2024-09-12 | 73,500.00 | 75,800.00 | 73,100.00 | 73,500.00 | 59,920.76 | 2,700 |
| 2024-09-11 | 73,100.00 | 73,300.00 | 73,100.00 | 73,300.00 | 59,757.71 | 7,500 |
| 2024-09-10 | 74,000.00 | 74,000.00 | 73,100.00 | 73,100.00 | 59,594.66 | 9,300 |
| 2024-09-09 | 73,900.00 | 73,900.00 | 73,800.00 | 73,900.00 | 60,246.86 | 10,000 |
| 2024-09-06 | 74,000.00 | 74,000.00 | 73,800.00 | 73,800.00 | 60,165.34 | 2,100 |
| 2024-09-05 | 74,000.00 | 74,000.00 | 73,900.00 | 73,900.00 | 60,246.86 | 9,400 |
| 2024-09-04 | 74,100.00 | 74,200.00 | 73,900.00 | 74,000.00 | 60,328.39 | 30,500 |
| 2024-08-30 | 74,300.00 | 74,900.00 | 74,200.00 | 74,700.00 | 60,899.06 | 5,000 |
| 2024-08-29 | 75,000.00 | 75,400.00 | 74,500.00 | 74,900.00 | 61,062.11 | 8,500 |
| 2024-08-28 | 75,000.00 | 75,000.00 | 74,500.00 | 74,900.00 | 61,062.11 | 1,700 |
| 2024-08-27 | 75,300.00 | 75,400.00 | 75,000.00 | 75,000.00 | 61,143.63 | 600 |
| 2024-08-26 | 75,400.00 | 75,900.00 | 75,300.00 | 75,300.00 | 61,388.21 | 7,400 |
| 2024-08-23 | 75,300.00 | 75,400.00 | 74,500.00 | 75,300.00 | 61,388.21 | 2,300 |
| 2024-08-22 | 75,000.00 | 75,400.00 | 74,300.00 | 75,200.00 | 61,306.68 | 12,800 |
| 2024-08-21 | 75,100.00 | 75,400.00 | 74,500.00 | 75,000.00 | 61,143.63 | 13,200 |
| 2024-08-20 | 75,300.00 | 75,800.00 | 74,700.00 | 75,000.00 | 61,143.63 | 8,400 |
| 2024-08-19 | 76,000.00 | 76,000.00 | 75,000.00 | 75,900.00 | 61,877.36 | 13,500 |
| 2024-08-16 | 75,800.00 | 75,800.00 | 75,600.00 | 75,800.00 | 61,795.83 | 2,800 |
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.