Dong Nai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 88,171.02 | 600 |
| 2025-10-14 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 88,171.02 | 700 |
| 2025-10-13 | 90,500.00 | 92,100.00 | 90,500.00 | 92,000.00 | 88,171.02 | 2,200 |
| 2025-10-10 | 93,000.00 | 94,000.00 | 93,000.00 | 94,000.00 | 90,087.78 | 1,300 |
| 2025-10-09 | 92,500.00 | 94,400.00 | 92,500.00 | 94,400.00 | 90,471.13 | 1,600 |
| 2025-10-08 | 95,100.00 | 95,100.00 | 95,000.00 | 95,000.00 | 91,046.16 | 1,100 |
| 2025-10-07 | 90,800.00 | 94,800.00 | 90,800.00 | 94,800.00 | 90,854.49 | 3,400 |
| 2025-10-06 | 94,000.00 | 94,800.00 | 94,000.00 | 94,800.00 | 90,854.49 | 300 |
| 2025-10-03 | 94,900.00 | 95,000.00 | 90,200.00 | 94,900.00 | 90,950.32 | 4,900 |
| 2025-10-01 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 89,129.40 | 2,000 |
| 2025-09-30 | 94,300.00 | 94,300.00 | 89,200.00 | 93,000.00 | 89,129.40 | 3,900 |
| 2025-09-29 | 94,200.00 | 94,300.00 | 94,200.00 | 94,300.00 | 90,375.30 | 200 |
| 2025-09-26 | 94,800.00 | 94,800.00 | 94,800.00 | 94,800.00 | 90,854.49 | 100 |
| 2025-09-25 | 89,500.00 | 94,500.00 | 89,500.00 | 92,000.00 | 88,171.02 | 4,400 |
| 2025-09-24 | 92,600.00 | 92,700.00 | 90,400.00 | 92,700.00 | 88,841.89 | 2,500 |
| 2025-09-23 | 91,000.00 | 92,700.00 | 91,000.00 | 92,700.00 | 88,841.89 | 500 |
| 2025-09-22 | 92,000.00 | 92,900.00 | 90,100.00 | 90,700.00 | 86,925.12 | 8,500 |
| 2025-09-19 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 88,171.02 | 2,700 |
| 2025-09-18 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 88,171.02 | 300 |
| 2025-09-17 | 92,100.00 | 92,100.00 | 92,000.00 | 92,000.00 | 88,171.02 | 4,700 |
| 2025-09-16 | 91,000.00 | 92,100.00 | 90,500.00 | 92,100.00 | 88,266.86 | 1,500 |
| 2025-09-15 | 90,600.00 | 92,200.00 | 90,600.00 | 92,200.00 | 88,362.70 | 1,000 |
| 2025-09-12 | 90,000.00 | 92,400.00 | 90,000.00 | 92,400.00 | 88,554.37 | 1,100 |
| 2025-09-11 | 92,800.00 | 92,900.00 | 92,000.00 | 92,000.00 | 88,171.02 | 3,400 |
| 2025-09-10 | 92,300.00 | 92,900.00 | 92,000.00 | 92,900.00 | 89,033.56 | 6,400 |
| 2025-09-09 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 88,650.21 | 9,200 |
| 2025-09-08 | 94,100.00 | 94,100.00 | 87,900.00 | 92,000.00 | 88,171.02 | 4,500 |
| 2025-09-05 | 94,200.00 | 94,200.00 | 94,000.00 | 94,200.00 | 90,279.46 | 2,500 |
| 2025-09-04 | 94,100.00 | 94,200.00 | 94,100.00 | 94,100.00 | 90,183.62 | 2,700 |
| 2025-09-03 | 94,100.00 | 94,100.00 | 94,100.00 | 94,100.00 | 90,183.62 | 500 |
| 2025-08-29 | 94,000.00 | 94,100.00 | 94,000.00 | 94,100.00 | 90,183.62 | 700 |
| 2025-08-28 | 94,000.00 | 94,100.00 | 94,000.00 | 94,000.00 | 90,087.78 | 400 |
| 2025-08-27 | 94,000.00 | 94,100.00 | 94,000.00 | 94,000.00 | 90,087.78 | 1,200 |
| 2025-08-26 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 90,087.78 | 700 |
| 2025-08-25 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 89,129.40 | 1,100 |
| 2025-08-22 | 92,200.00 | 93,000.00 | 92,200.00 | 92,900.00 | 89,033.56 | 1,000 |
| 2025-08-21 | 94,000.00 | 94,000.00 | 93,500.00 | 94,000.00 | 90,087.78 | 2,200 |
| 2025-08-20 | 94,500.00 | 94,500.00 | 93,000.00 | 94,500.00 | 90,566.97 | 2,600 |
| 2025-08-18 | 94,000.00 | 94,700.00 | 93,800.00 | 94,000.00 | 90,087.78 | 1,300 |
| 2025-08-15 | 95,000.00 | 95,000.00 | 93,500.00 | 94,000.00 | 90,087.78 | 2,900 |
| 2025-08-14 | 95,000.00 | 95,000.00 | 93,800.00 | 95,000.00 | 91,046.16 | 900 |
| 2025-08-13 | 93,900.00 | 95,000.00 | 93,000.00 | 95,000.00 | 91,046.16 | 3,000 |
| 2025-08-12 | 93,000.00 | 95,700.00 | 93,000.00 | 95,000.00 | 91,046.16 | 9,900 |
| 2025-08-11 | 95,000.00 | 95,500.00 | 95,000.00 | 95,000.00 | 91,046.16 | 14,700 |
| 2025-08-08 | 96,100.00 | 96,500.00 | 96,100.00 | 96,500.00 | 92,483.73 | 1,900 |
| 2025-08-07 | 95,300.00 | 97,000.00 | 95,200.00 | 97,000.00 | 92,962.92 | 1,700 |
| 2025-08-06 | 96,300.00 | 97,000.00 | 95,300.00 | 97,000.00 | 92,962.92 | 4,100 |
| 2025-08-05 | 96,800.00 | 98,700.00 | 96,300.00 | 96,300.00 | 92,292.06 | 7,600 |
| 2025-08-04 | 98,000.00 | 98,000.00 | 96,600.00 | 96,600.00 | 92,579.57 | 5,200 |
| 2025-08-01 | 98,100.00 | 98,700.00 | 98,100.00 | 98,700.00 | 94,592.17 | 1,500 |
| 2025-07-31 | 97,300.00 | 98,800.00 | 97,300.00 | 98,800.00 | 94,688.01 | 1,900 |
| 2025-07-30 | 97,300.00 | 98,800.00 | 97,300.00 | 98,600.00 | 94,496.33 | 2,700 |
| 2025-07-29 | 99,000.00 | 99,000.00 | 97,100.00 | 97,200.00 | 93,154.60 | 6,000 |
| 2025-07-28 | 99,800.00 | 99,800.00 | 99,000.00 | 99,000.00 | 94,879.68 | 1,400 |
| 2025-07-25 | 98,900.00 | 99,500.00 | 98,500.00 | 98,600.00 | 94,496.33 | 4,700 |
| 2025-07-24 | 98,300.00 | 98,500.00 | 98,200.00 | 98,500.00 | 94,400.49 | 3,000 |
| 2025-07-23 | 99,800.00 | 99,800.00 | 98,000.00 | 98,200.00 | 94,112.98 | 1,900 |
| 2025-07-22 | 99,800.00 | 100,000.00 | 96,800.00 | 99,100.00 | 94,975.52 | 15,000 |
| 2025-07-21 | 97,500.00 | 98,500.00 | 97,500.00 | 98,200.00 | 94,112.98 | 22,500 |
| 2025-07-18 | 97,200.00 | 97,400.00 | 95,600.00 | 97,400.00 | 93,346.28 | 18,000 |
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.