Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	108,900.00	110,000.00	108,000.00	108,000.00	105,476.64	6,400
2026-04-14	108,800.00	108,900.00	108,000.00	108,900.00	106,355.61	2,100
2026-04-10	108,700.00	109,000.00	108,700.00	108,900.00	106,355.61	300
2026-04-09	108,700.00	108,700.00	108,700.00	108,700.00	106,160.28	200
2026-04-08	109,000.00	109,000.00	108,000.00	108,700.00	106,160.28	2,300
2026-04-07	109,000.00	109,000.00	107,000.00	107,100.00	104,597.66	1,000
2026-04-06	107,300.00	107,300.00	107,000.00	107,000.00	104,500.00	1,300
2026-04-03	108,000.00	108,000.00	107,000.00	107,300.00	104,792.99	800
2026-04-02	108,000.00	108,000.00	107,100.00	107,100.00	104,597.66	300
2026-04-01	108,800.00	108,900.00	108,000.00	108,000.00	105,476.64	2,400
2026-03-31	109,000.00	109,000.00	108,100.00	108,200.00	105,671.96	800
2026-03-30	109,000.00	109,000.00	108,000.00	108,100.00	105,574.30	2,000
2026-03-27	110,800.00	110,800.00	108,200.00	108,200.00	105,671.96	3,100
2026-03-26	112,000.00	112,000.00	107,300.00	108,100.00	105,574.30	3,700
2026-03-25	106,000.00	107,000.00	106,000.00	107,000.00	104,500.00	1,300
2026-03-24	104,800.00	111,900.00	104,500.00	106,000.00	103,523.36	1,000
2026-03-23	107,000.00	107,000.00	104,500.00	104,800.00	102,351.40	1,000
2026-03-20	111,500.00	113,000.00	105,400.00	107,000.00	104,500.00	6,900
2026-03-18	109,792.85	109,792.85	109,105.42	109,400.04	104,846.88	7,400
2026-03-17	110,873.11	110,873.11	109,792.85	109,792.85	105,223.34	800
2026-03-16	110,283.88	110,283.88	108,025.17	110,283.88	105,693.93	2,600
2026-03-13	110,382.09	110,971.31	110,283.88	110,283.88	105,693.93	900
2026-03-12	113,900.00	113,900.00	112,000.00	112,000.00	107,338.63	300
2026-03-11	112,100.00	113,100.00	112,000.00	113,100.00	108,392.85	1,500
2026-03-10	114,000.00	114,100.00	112,300.00	112,300.00	107,626.15	7,700
2026-03-09	112,000.00	112,100.00	107,100.00	107,200.00	102,738.41	18,400
2026-03-06	115,000.00	117,000.00	114,600.00	115,100.00	110,309.61	3,700
2026-03-05	117,000.00	118,700.00	116,300.00	116,600.00	111,747.18	7,900
2026-03-04	117,200.00	117,200.00	116,500.00	116,500.00	111,651.35	900
2026-03-03	117,200.00	117,200.00	117,100.00	117,200.00	112,322.21	600
2026-03-02	118,000.00	118,700.00	117,000.00	117,100.00	112,226.37	7,400
2026-02-27	118,500.00	118,500.00	116,700.00	116,700.00	111,843.02	700
2026-02-26	117,000.00	118,000.00	116,000.00	116,300.00	111,459.67	2,300
2026-02-25	117,900.00	119,900.00	117,000.00	117,000.00	112,130.54	800
2026-02-24	117,900.00	118,500.00	117,700.00	117,900.00	112,993.08	5,300
2026-02-23	115,000.00	115,000.00	114,600.00	114,600.00	109,830.42	1,300
2026-02-13	115,000.00	115,000.00	114,200.00	114,200.00	109,447.07	3,000
2026-02-12	114,000.00	114,900.00	114,000.00	114,100.00	109,351.23	2,500
2026-02-11	112,700.00	112,700.00	112,700.00	112,700.00	108,009.50	100
2026-02-10	113,500.00	114,000.00	112,600.00	112,600.00	107,913.66	4,100
2026-02-09	112,500.00	112,700.00	112,100.00	112,100.00	107,434.47	1,400
2026-02-06	112,400.00	113,500.00	112,200.00	112,500.00	107,817.82	600
2026-02-05	112,000.00	114,900.00	112,000.00	112,400.00	107,721.98	1,400
2026-02-04	112,900.00	114,000.00	111,300.00	111,600.00	106,955.28	7,900
2026-02-03	111,200.00	111,200.00	111,200.00	111,200.00	106,571.93	100
2026-02-02	110,900.00	112,000.00	110,900.00	110,900.00	106,284.41	4,800
2026-01-30	111,000.00	111,000.00	110,700.00	110,900.00	106,284.41	1,400
2026-01-29	114,000.00	114,000.00	110,600.00	110,600.00	105,996.90	2,000
2026-01-28	112,900.00	113,000.00	110,100.00	110,600.00	105,996.90	3,800
2026-01-27	112,000.00	113,000.00	110,600.00	110,600.00	105,996.90	2,900
2026-01-26	112,500.00	112,500.00	112,500.00	112,500.00	107,817.82	900
2026-01-23	113,900.00	114,900.00	112,500.00	112,500.00	107,817.82	2,600
2026-01-22	114,000.00	114,000.00	112,200.00	112,300.00	107,626.15	1,300
2026-01-21	110,200.00	112,900.00	110,200.00	112,900.00	108,201.18	2,500
2026-01-20	111,600.00	114,500.00	111,600.00	112,800.00	108,105.34	8,700
2026-01-19	115,900.00	116,000.00	112,000.00	112,400.00	107,721.98	5,800
2026-01-16	116,000.00	116,300.00	115,500.00	115,500.00	110,692.96	9,000
2026-01-15	116,000.00	116,000.00	115,500.00	115,500.00	110,692.96	1,800
2026-01-14	115,100.00	115,800.00	115,100.00	115,600.00	110,788.80	1,800
2026-01-13	115,800.00	115,900.00	115,000.00	115,200.00	110,405.45	3,800

← NewerPage 3 of 4 · 237 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.