Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	143,127.97	143,127.97	141,244.71	141,244.71	40,335.08	599
2023-03-29	145,105.39	145,105.39	145,105.39	145,105.39	41,437.57	299
2023-03-27	136,630.71	136,630.71	136,630.71	136,630.71	39,017.47	599
2023-03-24	127,779.38	127,779.38	127,779.38	127,779.38	36,489.80	299
2023-03-23	137,101.54	137,101.54	137,101.54	137,101.54	39,151.92	299
2023-03-22	138,513.97	138,608.14	122,506.24	128,156.03	36,597.36	72,599
2023-03-21	129,568.48	129,568.48	129,568.48	129,568.48	37,000.72	299
2023-03-08	136,536.55	136,536.55	121,093.79	121,093.79	34,580.61	6,299
2023-03-06	136,536.55	136,536.55	130,039.29	130,039.29	37,135.16	6,299
2023-03-03	136,536.55	136,536.55	136,536.55	136,536.55	38,990.58	299
2023-03-01	133,711.65	133,711.65	133,711.65	133,711.65	38,183.88	299
2023-02-28	125,048.65	125,048.65	125,048.65	125,048.65	35,709.99	299
2023-02-27	134,182.48	134,182.48	134,182.48	134,182.48	38,318.33	299
2023-02-23	141,056.38	141,056.38	125,425.30	125,425.30	35,817.55	899
2023-02-22	141,056.38	141,056.38	131,828.39	131,828.39	37,646.08	4,799
2023-02-21	135,877.41	135,877.41	128,156.03	131,828.39	37,646.08	1,499
2023-02-20	127,026.07	127,026.07	127,026.07	127,026.07	36,274.68	899
2023-02-17	135,406.59	135,406.59	118,739.72	118,739.72	33,908.36	599
2023-02-15	126,555.26	126,555.26	126,555.26	126,555.26	36,140.23	299
2023-02-14	136,065.74	136,065.74	136,065.74	136,065.74	38,856.13	899
2023-02-13	127,214.40	127,214.40	127,214.40	127,214.40	36,328.47	299
2023-02-10	133,240.84	133,240.84	133,240.84	133,240.84	38,049.43	1,199
2023-02-07	140,020.58	140,020.58	130,792.59	130,886.77	37,377.18	20,999
2023-02-01	137,007.36	137,007.36	130,886.77	130,886.77	37,377.18	899
2023-01-30	131,828.39	137,101.54	131,828.39	137,101.54	39,151.92	4,499
2023-01-19	122,506.24	140,585.57	122,506.24	128,156.03	36,597.36	8,099
2023-01-18	114,973.20	131,451.74	114,973.20	131,451.74	37,538.52	9,299
2023-01-17	141,150.54	141,150.54	122,882.89	122,882.89	35,091.52	899
2023-01-13	140,303.07	141,056.38	131,922.56	131,922.56	37,672.97	6,599
2023-01-12	140,868.06	140,868.06	131,828.39	131,828.39	37,646.08	3,599
2023-01-11	140,679.73	140,773.89	131,734.23	131,734.23	37,619.19	899
2023-01-03	122,506.24	131,734.23	122,506.24	131,640.07	37,592.30	899
2022-12-29	140,585.57	140,679.73	131,640.07	131,640.07	37,592.30	2,399
2022-12-27	140,585.57	140,585.57	131,545.91	131,545.91	37,565.41	599
2022-12-23	131,451.74	131,451.74	131,451.74	131,451.74	37,538.52	299
2022-12-22	122,788.73	141,244.71	122,788.73	122,882.89	35,091.52	899
2022-12-21	141,150.54	141,150.54	132,016.72	132,016.72	37,699.86	899
2022-12-20	141,056.38	141,056.38	131,922.56	131,922.56	37,672.97	2,999
2022-12-19	131,828.39	131,828.39	131,828.39	131,828.39	37,646.08	599
2022-12-16	121,564.62	139,078.96	121,564.62	130,980.93	37,404.07	6,899
2022-12-09	130,039.29	130,039.29	130,039.29	130,039.29	37,135.16	299
2022-12-08	130,039.29	130,039.29	130,039.29	130,039.29	37,135.16	599
2022-12-07	121,470.45	129,097.66	121,470.45	121,564.62	34,715.06	2,399
2022-12-06	120,717.14	120,717.14	120,717.14	120,717.14	34,473.05	299
2022-12-05	112,901.60	112,901.60	112,901.60	112,901.60	32,241.18	299
2022-11-29	105,556.88	105,556.88	105,556.88	105,556.88	30,143.75	299
2022-11-28	130,133.46	130,133.46	113,184.09	113,184.09	32,321.85	1,499
2022-11-25	130,039.29	130,039.29	121,658.78	121,658.78	34,741.95	59,099
2022-11-22	129,945.13	130,039.29	121,564.62	121,564.62	34,715.06	9,899
2022-11-18	127,026.07	127,026.07	121,564.62	121,564.62	34,715.06	1,199
2022-11-16	120,500.86	126,155.13	118,739.70	118,739.70	33,337.22	3,599
2022-11-15	125,969.74	125,969.74	109,655.78	117,905.46	33,103.00	17,699
2022-11-14	125,877.05	125,877.05	116,885.84	117,812.77	33,076.97	13,799
2022-11-11	122,076.64	122,076.64	115,958.91	117,720.07	33,050.95	4,499
2022-11-10	114,105.05	114,105.05	114,105.05	114,105.05	32,036.00	299
2022-11-08	122,076.64	122,076.64	106,689.61	106,689.61	29,954.05	4,799
2022-11-04	114,105.05	114,105.05	114,105.05	114,105.05	32,036.00	299
2022-11-03	114,939.28	122,632.79	114,939.28	122,632.79	34,430.24	2,999
2022-11-02	114,661.21	114,661.21	114,661.21	114,661.21	32,192.14	299
2022-10-31	107,245.77	107,245.77	107,245.77	107,245.77	30,110.19	599

← NewerPage 13 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.