Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	95,592.74	95,783.36	95,592.74	95,783.36	57,393.71	4,349
2024-01-03	89,588.41	89,588.41	89,588.41	89,588.41	53,681.68	599
2024-01-02	89,588.41	89,588.41	89,588.41	89,588.41	53,681.68	449
2023-12-29	89,588.41	89,588.41	89,588.41	89,588.41	53,681.68	149
2023-12-28	89,588.41	89,588.41	89,588.41	89,588.41	53,681.68	449
2023-12-25	90,636.79	90,636.79	88,730.65	90,541.48	54,252.76	8,849
2023-12-22	86,252.67	90,446.17	84,346.54	90,446.17	54,195.65	449
2023-12-20	95,306.82	95,306.82	89,588.41	89,588.41	53,681.68	2,249
2023-12-19	97,212.96	97,212.96	88,825.96	89,111.88	53,396.13	599
2023-12-14	95,306.82	95,306.82	95,306.82	95,306.82	57,108.16	449
2023-12-13	98,070.72	98,070.72	98,070.72	98,070.72	58,764.30	149
2023-12-12	93,400.68	98,166.02	93,400.68	98,070.72	58,764.30	599
2023-12-08	90,541.48	93,400.68	90,541.48	93,400.68	55,966.00	1,349
2023-12-07	88,158.81	88,158.81	85,776.14	88,158.81	52,825.05	6,149
2023-12-06	88,158.81	88,349.42	88,158.81	88,158.81	52,825.05	1,799
2023-12-05	94,353.75	94,353.75	94,353.75	94,353.75	56,537.08	299
2023-12-04	94,353.75	94,353.75	94,353.75	94,353.75	56,537.08	899
2023-12-01	94,353.75	94,353.75	94,353.75	94,353.75	56,537.08	149
2023-11-30	94,353.75	94,353.75	93,877.22	93,877.22	56,251.54	299
2023-11-29	100,072.16	100,072.16	93,877.22	93,877.22	56,251.54	1,949
2023-11-24	100,072.16	100,072.16	100,072.16	100,072.16	59,963.57	149
2023-11-23	100,548.69	100,548.69	100,072.16	100,072.16	59,963.57	1,199
2023-11-22	95,783.36	97,212.96	95,783.36	97,212.96	58,250.33	1,049
2023-11-21	102,931.37	102,931.37	102,931.37	102,931.37	61,676.82	749
2023-11-20	102,454.83	102,931.37	102,454.83	102,931.37	61,676.82	1,349
2023-11-17	97,212.96	101,025.23	97,212.96	101,025.23	60,534.66	449
2023-11-16	97,308.26	97,308.26	97,308.26	97,308.26	58,307.44	299
2023-11-14	104,360.96	104,360.96	104,360.96	104,360.96	62,533.44	149
2023-11-07	100,834.62	100,834.62	100,834.62	100,834.62	60,420.44	749
2023-11-06	108,363.86	108,363.86	108,363.86	108,363.86	64,931.98	299
2023-11-02	101,311.15	101,311.15	101,311.15	101,311.15	60,705.98	149
2023-10-31	94,830.29	94,830.29	94,830.29	94,830.29	56,822.63	149
2023-10-30	88,730.65	88,730.65	88,730.65	88,730.65	53,167.70	299
2023-10-27	88,730.65	88,730.65	88,730.65	88,730.65	53,167.70	149
2023-10-26	83,012.24	83,012.24	83,012.24	83,012.24	49,741.21	149
2023-10-24	88,349.42	88,349.42	88,349.42	88,349.42	52,939.27	149
2023-10-20	94,163.14	94,163.14	94,163.14	94,163.14	55,656.51	149
2023-10-18	103,579.45	103,579.45	96,046.40	96,046.40	56,769.64	299
2023-10-17	102,637.82	102,637.82	102,637.82	102,637.82	60,665.59	449
2023-10-16	102,637.82	102,637.82	102,637.82	102,637.82	60,665.59	299
2023-10-12	102,637.82	102,637.82	102,637.82	102,637.82	60,665.59	749
2023-10-10	102,637.82	102,637.82	102,637.82	102,637.82	60,665.59	149
2023-10-09	102,637.82	102,637.82	102,637.82	102,637.82	60,665.59	449
2023-10-05	102,637.82	103,485.29	102,637.82	102,637.82	60,665.59	749
2023-10-03	104,050.27	104,050.27	96,988.03	103,956.11	61,444.78	449
2023-09-29	104,050.27	104,050.27	104,050.27	104,050.27	61,500.44	1,049
2023-09-28	105,462.71	105,462.71	105,462.71	105,462.71	62,335.29	149
2023-09-27	104,521.08	104,521.08	104,521.08	104,521.08	61,778.72	149
2023-09-22	103,579.45	108,193.44	103,579.45	108,193.44	63,949.32	449
2023-09-15	108,287.61	108,287.61	108,287.61	108,287.61	64,004.99	449
2023-09-14	108,287.61	108,287.61	108,287.61	108,287.61	64,004.99	449
2023-09-13	108,287.61	108,287.61	108,287.61	108,287.61	64,004.99	149
2023-09-12	108,287.61	108,287.61	108,287.61	108,287.61	64,004.99	449
2023-09-08	110,547.53	110,547.53	110,547.53	110,547.53	65,340.74	149
2023-09-07	108,287.61	108,287.61	107,345.98	107,345.98	63,448.42	299
2023-09-06	111,112.50	111,112.50	111,112.50	111,112.50	65,674.68	149
2023-09-05	111,112.50	111,112.50	111,112.50	111,112.50	65,674.68	149
2023-08-29	111,112.50	111,112.50	111,112.50	111,112.50	65,674.68	149
2023-08-28	104,521.08	110,076.70	104,521.08	110,076.70	65,062.45	899
2023-08-25	109,323.40	109,323.40	109,323.40	109,323.40	64,617.20	149

← NewerPage 11 of 16 · 926 trading daysOlder →

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.