Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	100,293.80	100,293.80	100,293.80	100,293.80	28,158.37	299
2022-10-26	123,003.57	123,096.26	107,153.07	107,245.77	30,110.19	2,099
2022-10-25	123,003.57	123,003.57	115,124.67	115,124.67	32,322.27	2,099
2022-10-24	122,632.79	122,632.79	115,031.98	115,031.98	32,296.24	8,399
2022-10-21	131,624.02	131,624.02	114,661.21	114,661.21	32,192.14	5,399
2022-10-20	122,818.18	123,096.26	107,801.92	123,096.26	34,560.36	3,599
2022-10-19	115,124.67	115,124.67	115,124.67	115,124.67	32,322.27	299
2022-10-18	113,548.89	113,548.89	106,226.14	107,616.54	30,214.29	4,199
2022-10-17	106,133.45	106,133.45	106,133.45	106,133.45	29,797.90	899
2022-10-13	99,274.17	99,274.17	99,274.17	99,274.17	27,872.10	299
2022-10-12	102,518.43	102,518.43	102,518.43	102,518.43	28,782.95	299
2022-10-10	95,844.53	95,844.53	95,844.53	95,844.53	26,909.20	299
2022-10-07	102,981.89	102,981.89	102,981.89	102,981.89	28,913.07	299
2022-10-06	108,636.16	108,636.16	108,636.16	108,636.16	30,500.56	299
2022-10-04	115,866.21	116,700.45	115,866.21	116,700.45	32,764.68	599
2022-10-03	109,099.63	109,099.63	109,099.63	109,099.63	30,630.68	299
2022-09-30	101,962.27	101,962.27	101,962.27	101,962.27	28,626.80	299
2022-09-28	124,023.19	124,023.19	108,543.47	108,821.54	30,552.61	1,199
2022-09-27	130,604.39	130,604.39	113,548.89	115,958.91	32,556.48	2,699
2022-09-26	122,076.64	122,076.64	122,076.64	122,076.64	34,274.09	1,799
2022-09-23	128,935.92	128,935.92	114,105.05	114,105.05	32,036.00	11,999
2022-09-22	122,169.33	122,169.33	114,290.43	120,500.86	33,831.68	899
2022-09-20	114,197.74	114,197.74	114,197.74	114,197.74	32,062.02	599
2022-09-19	119,203.16	119,203.16	106,782.30	106,782.30	29,980.07	599
2022-09-16	121,520.48	121,520.48	111,416.95	111,416.95	31,281.29	599
2022-09-15	108,080.00	121,427.79	108,080.00	113,641.58	31,905.88	899
2022-09-14	126,989.37	126,989.37	110,582.71	113,641.58	31,905.88	18,899
2022-09-13	124,115.88	124,115.88	107,987.31	118,739.70	33,337.22	15,599
2022-09-12	116,051.60	116,051.60	116,051.60	116,051.60	32,582.51	2,699
2022-09-09	123,467.04	123,467.04	108,543.47	108,543.47	30,474.54	9,599
2022-09-08	115,402.75	115,402.75	115,402.75	115,402.75	32,400.34	2,699
2022-09-07	107,894.61	107,894.61	107,894.61	107,894.61	30,292.36	299
2022-09-06	115,402.75	115,773.52	100,757.26	100,849.95	28,314.51	6,899
2022-09-05	114,939.28	115,680.82	108,265.38	108,265.38	30,396.46	2,099
2022-08-31	108,172.70	108,172.70	108,172.70	108,172.70	30,370.44	299
2022-08-30	113,548.89	113,548.89	98,810.71	101,128.03	28,392.59	1,199
2022-08-29	106,133.45	106,133.45	106,133.45	106,133.45	29,797.90	299
2022-08-26	99,274.17	99,274.17	99,274.17	99,274.17	27,872.10	299
2022-08-22	92,785.66	92,785.66	92,785.66	92,785.66	26,050.39	299
2022-08-17	113,085.42	113,085.42	98,439.94	98,439.94	27,637.88	3,599
2022-08-16	114,939.28	114,939.28	105,762.68	105,762.68	29,693.80	3,299
2022-08-11	109,933.86	109,933.86	109,933.86	109,933.86	30,864.90	2,999
2022-08-10	102,796.50	102,796.50	102,796.50	102,796.50	28,861.02	2,099
2022-08-08	109,377.70	109,377.70	96,122.61	96,122.61	26,987.27	3,299
2022-08-04	90,004.88	103,074.59	90,004.88	103,074.59	28,939.10	3,299
2022-08-02	96,400.69	96,400.69	96,400.69	96,400.69	27,065.34	299
2022-07-28	95,937.22	95,937.22	95,937.22	95,937.22	26,935.22	299
2022-07-15	103,074.59	103,074.59	103,074.59	103,074.59	28,939.10	299
2022-07-08	98,254.55	98,254.55	96,400.69	96,400.69	27,065.34	4,199
2022-06-27	91,858.76	91,858.76	91,858.76	91,858.76	25,121.33	299
2022-06-23	98,730.08	98,730.08	98,730.08	98,730.08	27,000.48	299
2022-06-22	92,310.82	92,310.82	92,310.82	92,310.82	25,244.96	299
2022-06-21	99,091.73	99,091.73	99,091.73	99,091.73	27,099.39	299
2022-06-20	106,505.53	106,505.53	104,878.11	106,505.53	29,126.89	4,799
2022-06-17	113,467.27	113,467.27	99,543.80	99,543.80	27,223.02	899
2022-06-16	106,234.30	106,234.30	106,234.30	106,234.30	29,052.72	599
2022-06-14	99,543.80	99,543.80	99,543.80	99,543.80	27,223.02	299
2022-06-13	93,034.12	93,034.12	93,034.12	93,034.12	25,442.76	299
2022-06-09	98,820.49	98,820.49	86,976.50	86,976.50	23,786.14	9,299
2022-05-26	92,401.24	92,401.24	92,401.24	92,401.24	25,269.68	299

← NewerPage 14 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.