Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	109,323.40	109,323.40	109,323.40	109,323.40	64,617.20	149
2023-08-24	112,807.44	112,807.44	112,807.44	112,807.44	66,676.50	149
2023-08-23	112,995.76	112,995.76	112,995.76	112,995.76	66,787.81	299
2023-08-22	112,995.76	112,995.76	112,995.76	112,995.76	66,787.81	149
2023-08-21	113,937.40	113,937.40	113,937.40	113,937.40	67,344.37	149
2023-08-18	117,703.92	117,703.92	117,703.92	117,703.92	69,570.63	0
2023-08-15	117,703.92	117,703.92	117,703.92	117,703.92	69,570.63	749
2023-08-14	117,703.92	118,645.56	117,703.92	117,703.92	69,570.63	2,999
2023-08-11	117,703.92	117,703.92	117,703.92	117,703.92	69,570.63	149
2023-08-10	120,999.63	120,999.63	120,999.63	120,999.63	71,518.61	749
2023-08-09	117,703.92	117,703.92	117,703.92	117,703.92	69,570.63	149
2023-08-04	123,447.88	123,447.88	122,412.08	122,412.08	72,353.46	299
2023-08-03	128,156.03	128,156.03	123,447.88	123,447.88	72,965.68	7,649
2023-08-02	123,447.88	128,156.03	123,447.88	128,156.03	75,748.50	3,449
2023-08-01	130,886.77	131,545.91	128,156.03	128,156.03	75,748.50	15,749
2023-07-28	131,545.91	131,545.91	131,545.91	131,545.91	77,752.14	449
2023-07-27	122,412.08	134,559.13	122,412.08	122,977.05	72,687.40	6,449
2023-07-26	125,331.14	142,562.99	124,295.34	125,801.95	74,357.09	10,799
2023-07-25	133,335.00	133,429.17	118,833.88	133,240.84	78,753.96	4,799
2023-07-24	125,236.97	125,707.79	124,766.16	124,766.16	73,744.87	3,299
2023-07-21	132,770.03	133,052.52	122,506.24	127,120.24	75,136.29	749
2023-07-20	130,886.77	130,980.93	121,564.62	124,389.50	73,522.24	1,799
2023-07-19	128,532.68	129,003.50	121,093.79	122,506.24	72,409.12	1,799
2023-07-18	121,470.45	129,568.48	120,622.98	120,622.98	71,295.99	599
2023-07-17	130,886.77	131,545.91	121,093.79	121,093.79	71,574.27	1,049
2023-07-14	126,366.94	126,366.94	121,093.79	122,977.05	72,687.40	1,799
2023-07-13	124,295.34	132,770.03	117,327.27	118,268.91	69,904.58	2,249
2023-07-10	124,295.34	124,295.34	124,295.34	124,295.34	73,466.59	149
2023-07-07	121,470.45	121,470.45	121,470.45	121,470.45	71,796.89	749
2023-07-06	117,703.92	121,941.27	115,067.36	117,703.92	69,570.63	1,049
2023-07-05	120,999.63	121,093.79	113,843.24	114,031.56	67,400.03	2,099
2023-07-04	126,178.61	127,873.55	112,995.76	113,184.09	66,899.12	5,099
2023-07-03	108,287.61	119,587.18	107,722.63	119,587.18	70,683.76	1,199
2023-06-30	115,820.66	115,820.66	115,820.66	115,820.66	68,457.50	1,049
2023-06-29	124,295.34	124,295.34	124,295.34	124,295.34	73,466.59	149
2023-06-28	125,048.65	125,048.65	125,048.65	125,048.65	73,911.84	149
2023-06-27	122,412.08	125,048.65	122,412.08	125,048.65	73,911.84	1,349
2023-06-26	112,995.76	116,950.62	112,995.76	116,950.62	69,125.38	299
2023-06-23	116,668.13	116,668.13	109,323.40	109,323.40	64,617.20	1,649
2023-06-22	109,040.92	109,040.92	109,040.92	109,040.92	64,450.24	3,599
2023-06-21	101,978.68	101,978.68	101,978.68	101,978.68	60,276.00	749
2023-06-20	95,387.26	95,387.26	95,387.26	95,387.26	56,380.04	599
2023-06-16	89,172.49	89,172.49	89,172.49	89,172.49	52,706.71	149
2023-06-15	83,334.38	88,984.17	83,334.38	88,984.17	52,595.40	899
2023-06-12	169,211.16	169,211.16	169,211.16	169,211.16	48,321.43	299
2023-06-06	158,194.08	158,194.08	158,194.08	158,194.08	45,175.29	299
2023-06-02	148,777.76	148,777.76	148,777.76	148,777.76	42,486.29	299
2023-05-30	141,338.87	141,338.87	141,338.87	141,338.87	40,361.97	299
2023-05-26	149,719.39	149,719.39	149,719.39	149,719.39	42,755.19	299
2023-05-25	148,777.76	148,777.76	140,303.07	140,303.07	40,066.18	899
2023-05-22	150,661.02	150,661.02	150,661.02	150,661.02	43,024.09	299
2023-05-18	147,836.13	147,836.13	147,836.13	147,836.13	42,217.39	299
2023-05-16	147,836.13	147,836.13	147,836.13	147,836.13	42,217.39	299
2023-05-12	138,419.81	138,419.81	138,419.81	138,419.81	39,528.38	299
2023-05-10	148,966.09	149,154.41	130,039.29	130,039.29	37,135.16	1,499
2023-04-26	413,400.00	413,400.00	413,400.00	413,400.00	118,054.15	0
2023-04-25	127,967.71	147,176.99	127,967.71	139,455.61	39,824.17	8,099
2023-04-24	140,491.41	140,491.41	137,572.35	137,572.35	39,286.37	12,299
2023-04-21	148,777.76	148,777.76	131,357.58	131,357.58	37,511.63	599
2023-04-04	141,244.71	141,244.71	141,244.71	141,244.71	40,335.08	1,499

← NewerPage 12 of 16 · 928 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.