Dinhvu Port Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74,700.00 | 75,100.00 | 74,700.00 | 75,000.00 | 75,000.00 | 8,200 |
| 2026-10-15 | 73,900.00 | 75,200.00 | 73,900.00 | 75,100.00 | 75,100.00 | 5,400 |
| 2026-10-14 | 74,900.00 | 74,900.00 | 73,600.00 | 74,400.00 | 74,400.00 | 13,700 |
| 2026-10-13 | 74,400.00 | 75,100.00 | 73,900.00 | 74,000.00 | 74,000.00 | 20,300 |
| 2026-10-12 | 74,900.00 | 75,500.00 | 74,600.00 | 75,100.00 | 75,100.00 | 5,200 |
| 2026-10-09 | 75,900.00 | 75,900.00 | 74,900.00 | 75,000.00 | 75,000.00 | 13,300 |
| 2026-10-08 | 76,200.00 | 76,400.00 | 75,500.00 | 75,900.00 | 75,900.00 | 9,800 |
| 2026-10-07 | 75,500.00 | 76,600.00 | 75,500.00 | 76,200.00 | 76,200.00 | 12,100 |
| 2026-10-06 | 75,500.00 | 77,200.00 | 75,500.00 | 75,700.00 | 75,700.00 | 30,500 |
| 2026-10-05 | 74,900.00 | 76,000.00 | 74,900.00 | 76,000.00 | 76,000.00 | 8,700 |
| 2026-10-02 | 76,100.00 | 76,100.00 | 74,800.00 | 74,900.00 | 74,900.00 | 12,000 |
| 2026-10-01 | 75,500.00 | 76,500.00 | 75,200.00 | 75,300.00 | 75,300.00 | 5,300 |
| 2026-09-30 | 76,800.00 | 76,800.00 | 75,400.00 | 75,500.00 | 75,500.00 | 15,800 |
| 2026-09-29 | 74,500.00 | 76,800.00 | 73,900.00 | 76,300.00 | 76,300.00 | 30,000 |
| 2026-09-28 | 74,700.00 | 74,700.00 | 73,800.00 | 73,800.00 | 73,800.00 | 9,100 |
| 2026-09-25 | 74,800.00 | 74,800.00 | 74,000.00 | 74,000.00 | 74,000.00 | 5,400 |
| 2026-09-24 | 74,100.00 | 74,400.00 | 73,700.00 | 74,400.00 | 74,400.00 | 14,000 |
| 2026-09-23 | 74,000.00 | 74,500.00 | 73,700.00 | 74,100.00 | 74,100.00 | 14,300 |
| 2026-09-22 | 75,000.00 | 75,000.00 | 73,400.00 | 74,000.00 | 74,000.00 | 14,900 |
| 2026-09-21 | 73,900.00 | 73,900.00 | 73,300.00 | 73,500.00 | 73,500.00 | 4,600 |
| 2026-09-18 | 73,000.00 | 74,000.00 | 73,000.00 | 73,400.00 | 73,400.00 | 36,700 |
| 2026-09-17 | 73,000.00 | 73,900.00 | 72,800.00 | 73,200.00 | 73,200.00 | 15,800 |
| 2026-09-16 | 73,400.00 | 73,600.00 | 72,700.00 | 73,200.00 | 73,200.00 | 6,200 |
| 2026-09-15 | 72,700.00 | 73,600.00 | 72,700.00 | 73,400.00 | 73,400.00 | 7,600 |
| 2026-09-14 | 73,800.00 | 74,000.00 | 73,400.00 | 73,400.00 | 73,400.00 | 8,900 |
| 2026-09-11 | 73,900.00 | 74,200.00 | 73,500.00 | 73,800.00 | 73,800.00 | 11,200 |
| 2026-09-10 | 73,900.00 | 74,100.00 | 73,000.00 | 73,800.00 | 73,800.00 | 23,300 |
| 2026-09-09 | 74,100.00 | 74,500.00 | 73,500.00 | 74,000.00 | 74,000.00 | 15,700 |
| 2026-09-08 | 74,196.07 | 74,196.07 | 73,907.74 | 74,099.96 | 74,099.96 | 15,100 |
| 2026-09-07 | 74,099.96 | 74,196.07 | 73,523.30 | 74,099.96 | 74,099.96 | 28,600 |
| 2026-09-04 | 74,196.07 | 74,196.07 | 73,907.74 | 74,099.96 | 74,099.96 | 10,300 |
| 2026-09-03 | 73,811.63 | 74,196.07 | 73,331.09 | 74,196.07 | 74,196.07 | 10,900 |
| 2026-08-28 | 76,600.00 | 77,000.00 | 76,300.00 | 76,800.00 | 76,800.00 | 18,900 |
| 2026-08-27 | 76,600.00 | 76,700.00 | 76,200.00 | 76,600.00 | 76,600.00 | 14,300 |
| 2026-08-26 | 77,200.00 | 77,200.00 | 76,600.00 | 76,600.00 | 76,600.00 | 16,400 |
| 2026-08-25 | 77,500.00 | 77,500.00 | 76,300.00 | 76,300.00 | 76,300.00 | 24,300 |
| 2026-08-24 | 78,200.00 | 78,200.00 | 77,400.00 | 77,600.00 | 77,600.00 | 5,900 |
| 2026-08-21 | 77,900.00 | 78,200.00 | 77,900.00 | 77,900.00 | 77,900.00 | 14,600 |
| 2026-08-20 | 78,500.00 | 78,500.00 | 77,800.00 | 77,900.00 | 77,900.00 | 5,500 |
| 2026-08-19 | 77,900.00 | 78,400.00 | 77,700.00 | 77,900.00 | 77,900.00 | 4,600 |
| 2026-08-18 | 78,500.00 | 79,000.00 | 77,500.00 | 77,700.00 | 77,700.00 | 10,700 |
| 2026-08-17 | 76,300.00 | 77,600.00 | 76,300.00 | 76,900.00 | 76,900.00 | 5,900 |
| 2026-08-14 | 77,200.00 | 77,400.00 | 76,400.00 | 76,900.00 | 76,900.00 | 11,900 |
| 2026-08-13 | 77,800.00 | 77,800.00 | 77,300.00 | 77,400.00 | 77,400.00 | 5,600 |
| 2026-08-12 | 77,700.00 | 78,000.00 | 77,500.00 | 77,800.00 | 74,772.76 | 10,201 |
| 2026-08-11 | 77,500.00 | 78,400.00 | 77,500.00 | 77,700.00 | 74,676.65 | 2,739 |
| 2026-08-10 | 78,900.00 | 79,000.00 | 77,400.00 | 77,700.00 | 74,676.65 | 16,312 |
| 2026-08-07 | 79,400.00 | 79,400.00 | 78,800.00 | 78,800.00 | 75,733.85 | 8,093 |
| 2026-08-06 | 78,200.00 | 78,500.00 | 78,100.00 | 78,400.00 | 75,349.42 | 12,572 |
| 2026-08-05 | 77,100.00 | 78,700.00 | 77,100.00 | 78,100.00 | 75,061.09 | 12,630 |
| 2026-08-04 | 76,400.00 | 77,900.00 | 76,400.00 | 77,200.00 | 74,196.11 | 13,476 |
| 2026-08-03 | 75,500.00 | 76,500.00 | 75,200.00 | 76,100.00 | 73,138.91 | 10,433 |
| 2026-07-31 | 75,800.00 | 75,900.00 | 75,300.00 | 75,500.00 | 72,562.26 | 11,796 |
| 2026-07-30 | 75,900.00 | 75,900.00 | 75,000.00 | 75,800.00 | 72,850.58 | 7,389 |
| 2026-07-29 | 75,500.00 | 75,900.00 | 75,200.00 | 75,600.00 | 72,658.37 | 15,339 |
| 2026-07-28 | 75,400.00 | 75,500.00 | 75,200.00 | 75,300.00 | 72,370.04 | 4,277 |
| 2026-07-27 | 75,300.00 | 75,500.00 | 75,000.00 | 75,400.00 | 72,466.15 | 13,945 |
| 2026-07-24 | 74,500.00 | 75,400.00 | 74,500.00 | 75,300.00 | 72,370.04 | 9,882 |
| 2026-07-23 | 75,400.00 | 75,400.00 | 74,000.00 | 74,500.00 | 71,601.17 | 12,816 |
| 2026-07-22 | 75,000.00 | 75,500.00 | 73,500.00 | 74,500.00 | 71,601.17 | 20,566 |
Page 1 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.