Dong Nai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 112,462.04 | 112,462.04 | 111,985.51 | 111,985.51 | 67,102.09 | 3,449 |
| 2024-04-25 | 111,508.98 | 112,462.04 | 111,508.98 | 112,462.04 | 67,387.63 | 5,249 |
| 2024-04-24 | 111,985.51 | 111,985.51 | 107,696.71 | 111,508.98 | 66,816.55 | 4,199 |
| 2024-04-23 | 110,079.38 | 110,079.38 | 110,079.38 | 110,079.38 | 65,959.93 | 1,499 |
| 2024-04-22 | 110,079.38 | 110,079.38 | 110,079.38 | 110,079.38 | 65,959.93 | 4,649 |
| 2024-04-19 | 102,931.37 | 102,931.37 | 102,931.37 | 102,931.37 | 61,676.82 | 5,249 |
| 2024-04-17 | 109,126.31 | 109,221.62 | 109,126.31 | 109,221.62 | 65,445.96 | 299 |
| 2024-04-16 | 109,602.84 | 109,602.84 | 107,696.71 | 109,126.31 | 65,388.85 | 7,199 |
| 2024-04-11 | 109,602.84 | 109,602.84 | 109,602.84 | 109,602.84 | 65,674.39 | 1,499 |
| 2024-04-08 | 109,602.84 | 109,602.84 | 109,602.84 | 109,602.84 | 65,674.39 | 449 |
| 2024-04-05 | 112,462.04 | 112,462.04 | 105,885.88 | 105,885.88 | 63,447.17 | 4,649 |
| 2024-04-04 | 110,555.91 | 110,555.91 | 109,793.46 | 109,793.46 | 65,788.61 | 449 |
| 2024-04-03 | 111,508.98 | 111,508.98 | 109,793.46 | 109,793.46 | 65,788.61 | 599 |
| 2024-04-02 | 112,462.04 | 112,462.04 | 109,698.15 | 109,698.15 | 65,731.50 | 7,349 |
| 2024-04-01 | 111,508.98 | 112,462.04 | 108,173.24 | 108,173.24 | 64,817.77 | 3,899 |
| 2024-03-26 | 108,077.93 | 108,077.93 | 108,077.93 | 108,077.93 | 64,760.66 | 449 |
| 2024-03-25 | 114,272.88 | 114,272.88 | 107,792.02 | 107,792.02 | 64,589.34 | 299 |
| 2024-03-22 | 113,415.12 | 113,415.12 | 105,885.88 | 113,224.50 | 67,844.50 | 6,299 |
| 2024-03-21 | 115,988.40 | 115,988.40 | 108,840.39 | 109,602.84 | 65,674.39 | 5,999 |
| 2024-03-20 | 106,553.03 | 116,274.32 | 106,553.03 | 108,745.08 | 65,160.41 | 2,249 |
| 2024-03-19 | 111,508.98 | 111,508.98 | 111,508.98 | 111,508.98 | 66,816.55 | 149 |
| 2024-03-18 | 106,743.64 | 112,176.13 | 105,981.19 | 106,076.50 | 63,561.39 | 17,549 |
| 2024-03-15 | 102,836.06 | 104,837.51 | 102,836.06 | 104,837.51 | 62,818.99 | 299 |
| 2024-03-14 | 110,555.91 | 110,555.91 | 104,170.36 | 110,555.91 | 66,245.47 | 2,399 |
| 2024-03-12 | 114,368.18 | 114,368.18 | 103,884.43 | 103,884.43 | 62,247.90 | 15,299 |
| 2024-03-11 | 98,642.55 | 109,602.84 | 98,642.55 | 109,602.84 | 65,674.39 | 1,049 |
| 2024-03-08 | 107,696.71 | 107,696.71 | 105,981.19 | 105,981.19 | 63,504.28 | 599 |
| 2024-03-07 | 107,029.56 | 107,029.56 | 107,029.56 | 107,029.56 | 64,132.47 | 1,499 |
| 2024-03-05 | 110,079.38 | 111,985.51 | 106,838.94 | 107,029.56 | 64,132.47 | 15,749 |
| 2024-03-04 | 111,318.36 | 111,318.36 | 109,602.84 | 111,032.45 | 66,531.01 | 2,849 |
| 2024-03-01 | 107,124.87 | 107,220.18 | 107,124.87 | 107,220.18 | 64,246.69 | 3,299 |
| 2024-02-29 | 107,220.18 | 107,220.18 | 107,220.18 | 107,220.18 | 64,246.69 | 449 |
| 2024-02-27 | 109,602.84 | 109,793.46 | 109,602.84 | 109,602.84 | 65,674.39 | 2,699 |
| 2024-02-26 | 111,508.98 | 111,508.98 | 111,508.98 | 111,508.98 | 66,816.55 | 449 |
| 2024-02-23 | 104,837.51 | 104,837.51 | 104,837.51 | 104,837.51 | 62,818.99 | 149 |
| 2024-02-21 | 104,837.51 | 104,837.51 | 104,837.51 | 104,837.51 | 62,818.99 | 449 |
| 2024-02-20 | 104,837.51 | 104,837.51 | 104,837.51 | 104,837.51 | 62,818.99 | 2,999 |
| 2024-02-19 | 110,174.68 | 110,174.68 | 101,025.23 | 109,602.84 | 65,674.39 | 1,199 |
| 2024-02-16 | 101,882.99 | 103,693.82 | 97,117.65 | 103,693.82 | 62,133.68 | 11,399 |
| 2024-02-07 | 96,259.89 | 102,168.91 | 96,259.89 | 96,927.04 | 58,079.00 | 7,199 |
| 2024-02-06 | 95,497.44 | 95,497.44 | 95,497.44 | 95,497.44 | 57,222.38 | 149 |
| 2024-02-05 | 98,166.02 | 103,503.21 | 94,925.60 | 101,978.30 | 61,105.74 | 7,049 |
| 2024-02-02 | 99,976.85 | 100,548.69 | 95,878.66 | 96,736.42 | 57,964.79 | 2,399 |
| 2024-02-01 | 100,072.16 | 100,072.16 | 93,972.53 | 93,972.53 | 56,308.65 | 2,099 |
| 2024-01-30 | 92,638.23 | 100,929.93 | 92,638.23 | 93,686.60 | 56,137.32 | 3,149 |
| 2024-01-29 | 99,023.79 | 100,072.16 | 99,023.79 | 99,119.10 | 59,392.49 | 599 |
| 2024-01-26 | 90,732.09 | 96,355.20 | 90,732.09 | 96,355.20 | 57,736.36 | 299 |
| 2024-01-24 | 95,878.66 | 96,355.20 | 95,878.66 | 96,355.20 | 57,736.36 | 449 |
| 2024-01-23 | 102,931.37 | 102,931.37 | 102,931.37 | 102,931.37 | 61,676.82 | 2,699 |
| 2024-01-22 | 102,931.37 | 102,931.37 | 102,931.37 | 102,931.37 | 61,676.82 | 299 |
| 2024-01-19 | 102,931.37 | 102,931.37 | 100,072.16 | 100,072.16 | 59,963.57 | 299 |
| 2024-01-18 | 101,978.30 | 101,978.30 | 101,882.99 | 101,882.99 | 61,048.63 | 299 |
| 2024-01-17 | 103,503.21 | 103,503.21 | 95,402.13 | 95,402.13 | 57,165.27 | 1,649 |
| 2024-01-16 | 96,927.04 | 103,598.52 | 96,927.04 | 100,072.16 | 59,963.57 | 8,549 |
| 2024-01-12 | 95,306.82 | 96,927.04 | 95,306.82 | 96,927.04 | 58,079.00 | 1,499 |
| 2024-01-11 | 90,541.48 | 95,306.82 | 90,541.48 | 90,636.79 | 54,309.86 | 1,049 |
| 2024-01-10 | 94,353.75 | 94,353.75 | 94,353.75 | 94,353.75 | 56,537.08 | 149 |
| 2024-01-09 | 95,306.82 | 95,306.82 | 95,306.82 | 95,306.82 | 57,108.16 | 149 |
| 2024-01-08 | 95,783.36 | 95,783.36 | 95,306.82 | 95,306.82 | 57,108.16 | 5,099 |
| 2024-01-05 | 101,501.77 | 102,454.83 | 98,166.02 | 102,454.83 | 61,391.28 | 10,949 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 2,000.0000 VND |
| 2026-03-20 | 2,000.0000 VND |
| 2025-06-24 | 3,750.0000 VND |
| 2025-03-07 | 2,000.0010 VND |
| 2024-06-11 | 2,300.0011 VND |
| 2023-10-24 | 1,200.0006 VND |
| 2023-06-14 | 6,000.0029 VND |
| 2022-11-17 | 2,000.0010 VND |
| 2022-07-01 | 2,500.0012 VND |
| 2022-03-17 | 1,500.0007 VND |
| 2021-07-20 | 2,000.0010 VND |
| 2021-03-17 | 1,500.0007 VND |
| 2020-06-17 | 1,500.0007 VND |
| 2020-02-11 | 1,500.0007 VND |
| 2019-07-18 | 3,750.0018 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.