Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	88,908.28	88,908.28	87,304.72	87,304.72	23,488.69	599
2022-01-05	88,997.37	88,997.37	88,997.37	88,997.37	23,944.08	299
2022-01-04	82,939.49	85,879.34	82,850.40	85,879.34	23,105.20	5,699
2021-12-29	82,939.49	82,939.49	82,939.49	82,939.49	22,314.25	299
2021-12-28	82,939.49	82,939.49	82,939.49	82,939.49	22,314.25	599
2021-12-22	89,086.45	89,086.45	89,086.45	89,086.45	23,968.05	2,999
2021-12-17	89,086.45	89,086.45	89,086.45	89,086.45	23,968.05	1,199
2021-12-15	88,551.93	88,551.93	88,551.93	88,551.93	23,824.24	1,799
2021-12-14	82,850.40	82,850.40	82,850.40	82,850.40	22,290.29	899
2021-12-10	84,632.13	84,632.13	82,939.49	82,939.49	22,314.25	23,999
2021-12-09	89,086.45	90,155.49	78,663.34	84,275.78	22,673.78	39,599
2021-12-06	84,275.78	84,275.78	84,275.78	84,275.78	22,673.78	599
2021-11-29	84,186.70	84,186.70	84,186.70	84,186.70	22,649.81	299
2021-11-26	88,819.20	88,819.20	88,819.20	88,819.20	23,896.15	1,199
2021-11-23	95,322.50	95,322.50	95,322.50	95,322.50	25,645.81	299
2021-11-19	89,888.23	89,888.23	89,086.45	89,086.45	23,968.05	899
2021-11-18	84,186.70	89,888.23	84,186.70	89,888.23	24,183.76	3,299
2021-11-15	84,275.78	84,275.78	84,186.70	84,186.70	22,649.81	7,499
2021-11-10	83,830.35	91,759.05	83,830.35	83,919.44	22,577.90	899
2021-11-09	84,721.22	94,966.16	84,721.22	85,790.26	23,081.23	2,999
2021-11-05	88,730.11	88,819.20	88,730.11	88,819.20	23,896.15	599
2021-11-02	89,086.45	95,322.50	89,086.45	95,322.50	25,645.81	8,399
2021-11-01	89,086.45	89,086.45	89,086.45	89,086.45	23,968.05	299
2021-10-29	82,939.49	88,195.59	82,850.40	88,195.59	23,728.37	3,599
2021-10-26	88,819.20	88,819.20	88,819.20	88,819.20	23,896.15	299
2021-10-20	83,741.27	83,741.27	83,741.27	83,741.27	22,529.97	3,899
2021-10-19	84,632.13	84,632.13	84,632.13	84,632.13	22,769.65	299
2021-10-14	84,543.04	90,511.83	81,246.84	90,511.83	24,351.54	1,799

← NewerPage 16 of 16 · 928 trading days

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.