Dong Nai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 115,800.00 | 115,900.00 | 115,000.00 | 115,200.00 | 110,405.45 | 3,800 |
| 2026-01-12 | 115,800.00 | 115,900.00 | 115,300.00 | 115,800.00 | 110,980.48 | 3,400 |
| 2026-01-09 | 115,000.00 | 115,700.00 | 115,000.00 | 115,100.00 | 110,309.61 | 500 |
| 2026-01-08 | 115,000.00 | 116,000.00 | 115,000.00 | 115,000.00 | 110,213.77 | 4,900 |
| 2026-01-07 | 114,000.00 | 117,000.00 | 114,000.00 | 114,400.00 | 109,638.75 | 6,300 |
| 2026-01-06 | 114,000.00 | 115,900.00 | 114,000.00 | 114,000.00 | 109,255.39 | 1,500 |
| 2026-01-05 | 116,000.00 | 116,000.00 | 111,000.00 | 113,100.00 | 108,392.85 | 4,700 |
| 2025-12-31 | 113,800.00 | 117,000.00 | 112,500.00 | 116,900.00 | 112,034.70 | 3,500 |
| 2025-12-30 | 114,000.00 | 114,000.00 | 111,100.00 | 113,600.00 | 108,872.04 | 900 |
| 2025-12-29 | 110,600.00 | 110,600.00 | 110,600.00 | 110,600.00 | 105,996.90 | 600 |
| 2025-12-26 | 110,100.00 | 114,000.00 | 110,000.00 | 110,200.00 | 105,613.55 | 8,800 |
| 2025-12-25 | 110,000.00 | 111,000.00 | 110,000.00 | 110,000.00 | 105,421.87 | 8,300 |
| 2025-12-24 | 120,000.00 | 120,000.00 | 106,500.00 | 110,000.00 | 105,421.87 | 2,100 |
| 2025-12-23 | 113,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | 108,584.53 | 5,700 |
| 2025-12-22 | 99,000.00 | 105,900.00 | 99,000.00 | 105,900.00 | 101,492.51 | 18,600 |
| 2025-12-19 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 94,879.68 | 2,500 |
| 2025-12-18 | 100,000.00 | 100,000.00 | 99,000.00 | 99,000.00 | 94,879.68 | 2,300 |
| 2025-12-17 | 100,000.00 | 100,900.00 | 99,000.00 | 99,000.00 | 94,879.68 | 2,700 |
| 2025-12-16 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 95,838.06 | 3,100 |
| 2025-12-15 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 95,838.06 | 700 |
| 2025-12-12 | 99,700.00 | 99,700.00 | 98,900.00 | 98,900.00 | 94,783.85 | 700 |
| 2025-12-11 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 92,962.92 | 100 |
| 2025-12-10 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 92,962.92 | 100 |
| 2025-12-09 | 98,000.00 | 99,000.00 | 98,000.00 | 99,000.00 | 94,879.68 | 2,100 |
| 2025-12-08 | 95,500.00 | 99,000.00 | 95,500.00 | 99,000.00 | 94,879.68 | 1,600 |
| 2025-12-05 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 96,317.26 | 300 |
| 2025-12-04 | 99,500.00 | 100,500.00 | 99,500.00 | 100,500.00 | 96,317.26 | 400 |
| 2025-12-03 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 96,317.26 | 100 |
| 2025-12-02 | 101,000.00 | 101,900.00 | 101,000.00 | 101,700.00 | 97,467.31 | 300 |
| 2025-12-01 | 100,000.00 | 102,000.00 | 100,000.00 | 102,000.00 | 97,754.83 | 800 |
| 2025-11-28 | 98,000.00 | 102,000.00 | 98,000.00 | 100,000.00 | 95,838.06 | 8,100 |
| 2025-11-27 | 96,600.00 | 100,000.00 | 96,600.00 | 98,500.00 | 94,400.49 | 17,800 |
| 2025-11-26 | 96,200.00 | 96,500.00 | 95,600.00 | 96,500.00 | 92,483.73 | 1,400 |
| 2025-11-25 | 96,000.00 | 96,200.00 | 96,000.00 | 96,200.00 | 92,196.22 | 4,600 |
| 2025-11-24 | 95,500.00 | 96,000.00 | 94,000.00 | 96,000.00 | 92,004.54 | 4,900 |
| 2025-11-21 | 95,000.00 | 95,500.00 | 95,000.00 | 95,500.00 | 91,525.35 | 5,200 |
| 2025-11-20 | 94,000.00 | 95,000.00 | 93,400.00 | 93,500.00 | 89,608.59 | 3,800 |
| 2025-11-19 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 90,087.78 | 300 |
| 2025-11-18 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 90,087.78 | 2,300 |
| 2025-11-14 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 90,087.78 | 500 |
| 2025-11-12 | 95,000.00 | 95,000.00 | 93,300.00 | 93,300.00 | 89,416.91 | 1,100 |
| 2025-11-11 | 95,000.00 | 95,000.00 | 93,200.00 | 93,200.00 | 89,321.08 | 1,400 |
| 2025-11-10 | 95,000.00 | 95,000.00 | 92,100.00 | 95,000.00 | 91,046.16 | 3,000 |
| 2025-11-07 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 91,046.16 | 600 |
| 2025-11-06 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 91,046.16 | 400 |
| 2025-11-05 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 91,046.16 | 200 |
| 2025-11-04 | 95,700.00 | 95,700.00 | 95,000.00 | 95,000.00 | 91,046.16 | 500 |
| 2025-11-03 | 96,000.00 | 96,000.00 | 95,000.00 | 95,700.00 | 91,717.03 | 800 |
| 2025-10-31 | 96,000.00 | 96,000.00 | 95,000.00 | 96,000.00 | 92,004.54 | 2,100 |
| 2025-10-30 | 96,000.00 | 96,000.00 | 95,000.00 | 96,000.00 | 92,004.54 | 1,700 |
| 2025-10-29 | 94,000.00 | 97,000.00 | 94,000.00 | 96,000.00 | 92,004.54 | 1,700 |
| 2025-10-28 | 93,000.00 | 97,300.00 | 93,000.00 | 94,800.00 | 90,854.49 | 3,500 |
| 2025-10-27 | 92,000.00 | 92,400.00 | 92,000.00 | 92,300.00 | 88,458.53 | 3,000 |
| 2025-10-24 | 93,000.00 | 94,000.00 | 91,000.00 | 91,000.00 | 87,212.64 | 9,000 |
| 2025-10-23 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 89,129.40 | 300 |
| 2025-10-22 | 95,800.00 | 95,800.00 | 93,000.00 | 93,000.00 | 89,129.40 | 600 |
| 2025-10-21 | 93,000.00 | 93,500.00 | 93,000.00 | 93,500.00 | 89,608.59 | 500 |
| 2025-10-20 | 93,000.00 | 94,500.00 | 93,000.00 | 94,500.00 | 90,566.97 | 2,500 |
← NewerPage 4 of 4 · 238 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.