Dong Nai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 98,100.00 | 98,800.00 | 98,100.00 | 98,800.00 | 96,491.59 | 400 |
| 2026-07-16 | 100,400.00 | 100,400.00 | 97,800.00 | 98,900.00 | 96,589.25 | 4,800 |
| 2026-07-15 | 100,700.00 | 100,700.00 | 98,300.00 | 99,600.00 | 97,272.90 | 3,300 |
| 2026-07-14 | 100,000.00 | 100,000.00 | 98,300.00 | 99,500.00 | 97,175.23 | 8,300 |
| 2026-07-13 | 96,300.00 | 100,000.00 | 96,300.00 | 100,000.00 | 97,663.55 | 4,000 |
| 2026-07-09 | 101,400.00 | 101,400.00 | 101,400.00 | 101,400.00 | 99,030.84 | 100 |
| 2026-07-08 | 100,200.00 | 100,200.00 | 100,200.00 | 100,200.00 | 97,858.88 | 100 |
| 2026-07-07 | 100,100.00 | 100,100.00 | 100,000.00 | 100,000.00 | 97,663.55 | 500 |
| 2026-07-06 | 100,700.00 | 100,700.00 | 100,100.00 | 100,100.00 | 97,761.22 | 300 |
| 2026-07-02 | 101,800.00 | 101,800.00 | 101,600.00 | 101,600.00 | 99,226.17 | 200 |
| 2026-07-01 | 102,100.00 | 102,100.00 | 100,500.00 | 100,500.00 | 98,151.87 | 200 |
| 2026-06-30 | 103,600.00 | 103,600.00 | 100,000.00 | 100,000.00 | 97,663.55 | 1,000 |
| 2026-06-29 | 102,000.00 | 102,000.00 | 99,800.00 | 99,800.00 | 97,468.22 | 700 |
| 2026-06-26 | 99,200.00 | 99,900.00 | 98,700.00 | 98,700.00 | 96,393.93 | 4,800 |
| 2026-06-25 | 98,400.00 | 101,300.00 | 98,300.00 | 101,000.00 | 98,640.19 | 1,200 |
| 2026-06-24 | 100,500.00 | 101,500.00 | 96,100.00 | 101,500.00 | 99,128.50 | 2,700 |
| 2026-06-23 | 100,000.00 | 103,700.00 | 99,300.00 | 102,700.00 | 100,300.47 | 1,000 |
| 2026-06-22 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 97,663.55 | 100 |
| 2026-06-19 | 100,100.00 | 100,100.00 | 98,100.00 | 100,000.00 | 97,663.55 | 1,200 |
| 2026-06-18 | 99,800.00 | 102,000.00 | 99,800.00 | 100,100.00 | 97,761.22 | 1,000 |
| 2026-06-17 | 100,000.00 | 100,000.00 | 99,900.00 | 99,900.00 | 97,565.89 | 400 |
| 2026-06-16 | 105,200.00 | 105,200.00 | 105,200.00 | 105,200.00 | 102,742.06 | 100 |
| 2026-06-15 | 102,800.00 | 102,800.00 | 102,000.00 | 102,000.00 | 99,616.82 | 300 |
| 2026-06-12 | 99,000.00 | 99,000.00 | 98,200.00 | 99,000.00 | 96,686.92 | 4,400 |
| 2026-06-11 | 99,900.00 | 99,900.00 | 98,000.00 | 98,700.00 | 96,393.93 | 900 |
| 2026-06-10 | 99,800.00 | 100,000.00 | 97,000.00 | 98,000.00 | 95,710.28 | 6,600 |
| 2026-06-09 | 101,500.00 | 101,500.00 | 99,800.00 | 99,800.00 | 97,468.22 | 26,600 |
| 2026-06-08 | 103,800.00 | 104,000.00 | 102,900.00 | 103,000.00 | 100,593.46 | 1,800 |
| 2026-06-05 | 104,100.00 | 104,200.00 | 104,000.00 | 104,100.00 | 101,667.76 | 1,500 |
| 2026-06-04 | 105,000.00 | 106,000.00 | 104,200.00 | 106,000.00 | 103,523.36 | 1,300 |
| 2026-06-03 | 111,200.00 | 111,200.00 | 108,600.00 | 108,600.00 | 106,062.62 | 300 |
| 2026-06-02 | 110,800.00 | 110,800.00 | 104,500.00 | 104,500.00 | 102,058.41 | 2,600 |
| 2026-06-01 | 105,500.00 | 105,500.00 | 105,000.00 | 105,000.00 | 102,546.73 | 1,100 |
| 2026-05-29 | 106,300.00 | 106,300.00 | 105,900.00 | 105,900.00 | 103,425.70 | 14,800 |
| 2026-05-28 | 108,000.00 | 109,000.00 | 106,100.00 | 109,000.00 | 106,453.27 | 1,200 |
| 2026-05-27 | 107,500.00 | 108,000.00 | 105,900.00 | 108,000.00 | 105,476.64 | 900 |
| 2026-05-26 | 106,600.00 | 107,500.00 | 106,000.00 | 107,500.00 | 104,988.32 | 1,500 |
| 2026-05-25 | 107,500.00 | 108,000.00 | 107,500.00 | 108,000.00 | 105,476.64 | 1,000 |
| 2026-05-21 | 107,100.00 | 107,100.00 | 107,100.00 | 107,100.00 | 104,597.66 | 100 |
| 2026-05-20 | 108,000.00 | 108,000.00 | 107,100.00 | 107,100.00 | 104,597.66 | 2,100 |
| 2026-05-19 | 105,100.00 | 108,000.00 | 105,100.00 | 107,100.00 | 104,597.66 | 2,100 |
| 2026-05-18 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 102,546.73 | 2,000 |
| 2026-05-15 | 105,000.00 | 105,000.00 | 104,500.00 | 105,000.00 | 102,546.73 | 1,700 |
| 2026-05-14 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 102,546.73 | 100 |
| 2026-05-13 | 105,800.00 | 105,800.00 | 104,700.00 | 104,700.00 | 102,253.74 | 1,800 |
| 2026-05-11 | 107,900.00 | 108,000.00 | 106,200.00 | 106,300.00 | 103,816.36 | 1,400 |
| 2026-05-08 | 106,100.00 | 108,900.00 | 106,100.00 | 106,100.00 | 103,621.03 | 1,900 |
| 2026-05-07 | 107,900.00 | 107,900.00 | 107,700.00 | 107,900.00 | 105,378.97 | 10,500 |
| 2026-05-06 | 103,500.00 | 106,600.00 | 103,500.00 | 104,200.00 | 101,765.42 | 3,200 |
| 2026-05-05 | 106,900.00 | 106,900.00 | 106,200.00 | 106,700.00 | 104,207.01 | 2,500 |
| 2026-05-04 | 105,000.00 | 107,500.00 | 105,000.00 | 105,500.00 | 103,035.05 | 2,400 |
| 2026-04-29 | 103,400.00 | 105,500.00 | 103,200.00 | 105,500.00 | 103,035.05 | 700 |
| 2026-04-28 | 103,600.00 | 105,000.00 | 103,200.00 | 105,000.00 | 102,546.73 | 700 |
| 2026-04-24 | 104,800.00 | 107,000.00 | 103,000.00 | 107,000.00 | 104,500.00 | 3,500 |
| 2026-04-23 | 106,100.00 | 108,000.00 | 106,100.00 | 106,100.00 | 103,621.03 | 1,100 |
| 2026-04-22 | 107,500.00 | 112,000.00 | 105,000.00 | 108,500.00 | 105,964.95 | 10,200 |
| 2026-04-21 | 107,700.00 | 107,700.00 | 107,000.00 | 107,600.00 | 105,085.98 | 2,200 |
| 2026-04-20 | 108,500.00 | 108,500.00 | 107,700.00 | 107,700.00 | 105,183.65 | 1,200 |
← NewerPage 2 of 2 · 118 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.