Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	110,754.90	110,754.90	96,831.43	97,012.25	26,530.69	3,899
2022-05-20	110,302.84	110,302.84	103,521.93	103,521.93	28,310.95	6,899
2022-05-19	110,302.84	110,302.84	110,302.84	110,302.84	30,165.37	299
2022-05-18	94,751.95	108,856.25	94,751.95	108,856.25	29,769.77	599
2022-05-17	102,708.22	109,850.78	101,804.10	101,804.10	27,841.16	12,299
2022-05-16	101,442.45	108,585.01	101,442.45	102,708.22	28,088.42	6,299
2022-05-13	101,261.63	108,585.01	101,261.63	101,532.87	27,766.98	8,699
2022-05-12	101,532.87	101,532.87	101,532.87	101,532.87	27,766.98	2,999
2022-05-11	88,603.92	101,532.87	88,603.92	101,532.87	27,766.98	5,699
2022-05-10	94,932.77	94,932.77	94,932.77	94,932.77	25,962.00	599
2022-05-06	100,990.39	100,990.39	88,784.75	88,784.75	24,280.65	599
2022-05-04	94,299.89	108,313.77	94,299.89	94,390.30	25,813.65	4,799
2022-04-29	101,261.63	101,261.63	101,261.63	101,261.63	27,692.80	299
2022-04-27	94,842.36	94,842.36	94,842.36	94,842.36	25,937.28	11,999
2022-04-26	88,513.51	101,261.63	88,423.10	88,694.34	24,255.93	2,999
2022-04-25	108,313.77	108,313.77	95,023.19	95,023.19	25,986.73	32,399
2022-04-22	104,516.46	104,516.46	90,954.64	101,261.63	27,692.80	2,099
2022-04-21	101,261.63	108,313.77	97,735.55	97,735.55	26,728.50	16,199
2022-04-20	101,261.63	101,261.63	99,453.39	101,261.63	27,692.80	5,699
2022-04-19	94,028.65	94,661.54	93,124.53	94,661.54	25,887.83	11,699
2022-04-18	88,513.51	88,513.51	88,513.51	88,513.51	24,206.48	22,499
2022-04-13	82,094.24	88,332.69	82,094.24	82,727.13	22,624.03	3,299
2022-04-06	87,971.04	98,549.26	87,971.04	88,242.28	24,132.30	899
2022-04-01	94,932.77	105,149.34	92,401.24	92,401.24	25,269.68	13,499
2022-03-31	98,278.03	98,278.03	98,278.03	98,278.03	26,876.85	599
2022-03-30	91,858.76	91,858.76	91,858.76	91,858.76	25,121.33	299
2022-03-29	86,886.09	98,458.85	86,795.68	98,458.85	26,926.31	3,299
2022-03-25	92,039.58	92,039.58	92,039.58	92,039.58	25,170.78	299
2022-03-24	92,039.58	92,039.58	91,949.17	91,949.17	25,146.05	899
2022-03-23	91,949.17	91,949.17	91,949.17	91,949.17	25,146.05	299
2022-03-22	105,420.59	105,420.59	91,677.94	91,949.17	25,146.05	180,299
2022-03-21	98,549.26	98,549.26	98,549.26	98,549.26	26,951.03	599
2022-03-18	97,464.32	97,464.32	92,491.65	92,491.65	25,294.41	1,199
2022-03-14	102,449.43	104,231.14	91,135.44	91,135.44	24,519.32	3,299
2022-03-10	97,995.10	97,995.10	97,995.10	97,995.10	26,364.86	299
2022-03-09	97,995.10	98,084.19	86,057.51	98,084.19	26,388.82	1,499
2022-03-08	91,669.96	91,669.96	91,669.96	91,669.96	24,663.12	299
2022-03-07	97,995.10	98,173.27	85,701.17	85,701.17	23,057.26	2,099
2022-03-04	91,759.05	91,759.05	91,759.05	91,759.05	24,687.09	3,299
2022-03-02	86,235.69	86,235.69	86,235.69	86,235.69	23,201.07	299
2022-03-01	92,471.74	92,471.74	92,471.74	92,471.74	24,878.84	2,399
2022-02-25	97,995.10	98,173.27	85,612.08	86,502.94	23,272.98	2,999
2022-02-23	91,759.05	91,759.05	91,759.05	91,759.05	24,687.09	299
2022-02-22	91,669.96	91,669.96	91,669.96	91,669.96	24,663.12	1,499
2022-02-17	88,106.50	88,106.50	85,701.17	85,701.17	23,057.26	1,199
2022-02-16	88,195.59	88,195.59	88,195.59	88,195.59	23,728.37	299
2022-02-15	94,787.99	94,787.99	94,787.99	94,787.99	25,502.01	599
2022-02-11	90,244.58	95,144.33	90,244.58	95,144.33	25,597.88	599
2022-02-10	89,977.32	97,015.15	85,255.73	97,015.15	26,101.21	3,299
2022-02-09	83,117.66	91,580.87	83,117.66	90,868.18	24,447.41	5,099
2022-02-08	89,086.45	91,491.79	85,612.08	85,612.08	23,033.30	11,999
2022-01-28	85,522.99	85,522.99	85,522.99	85,522.99	23,009.33	2,999
2022-01-26	85,522.99	85,522.99	85,522.99	85,522.99	23,009.33	599
2022-01-25	87,304.72	87,304.72	87,304.72	87,304.72	23,488.69	11,999
2022-01-24	83,563.09	85,522.99	83,563.09	85,522.99	23,009.33	7,799
2022-01-20	86,413.86	88,195.59	83,830.35	88,195.59	23,728.37	89,099
2022-01-19	85,522.99	91,491.79	83,919.44	85,612.08	23,033.30	2,420,098
2022-01-18	87,304.72	87,304.72	85,522.99	85,522.99	23,009.33	7,499
2022-01-14	84,632.13	85,612.08	84,632.13	85,522.99	23,009.33	6,899
2022-01-13	87,304.72	87,304.72	85,522.99	85,522.99	23,009.33	2,399

← NewerPage 15 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.