Dong Nai Port JSC historical data

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

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
2026-04-17	108,000.00	108,500.00	108,000.00	108,500.00	105,964.95	1,000
2026-04-16	108,000.00	108,000.00	107,000.00	108,000.00	105,476.64	1,200

← NewerPage 2 of 16 · 926 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.