Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	95,000.00	95,000.00	94,500.00	94,500.00	90,566.97	2,300
2025-07-16	99,000.00	99,000.00	95,000.00	95,000.00	91,046.16	4,000
2025-07-15	95,000.00	95,000.00	95,000.00	95,000.00	91,046.16	700
2025-07-14	95,000.00	95,500.00	95,000.00	95,000.00	91,046.16	800
2025-07-11	95,000.00	95,200.00	95,000.00	95,000.00	91,046.16	1,200
2025-07-10	95,200.00	95,200.00	95,200.00	95,200.00	91,237.84	1,000
2025-07-09	96,900.00	97,000.00	95,200.00	95,200.00	91,237.84	1,200
2025-07-08	97,200.00	97,200.00	97,200.00	97,200.00	93,154.60	100
2025-07-07	95,000.00	95,000.00	94,000.00	94,100.00	90,183.62	2,900
2025-07-04	95,900.00	95,900.00	95,000.00	95,000.00	91,046.16	400
2025-07-03	96,000.00	96,000.00	94,200.00	94,200.00	90,279.46	2,100
2025-07-02	96,000.00	96,100.00	95,900.00	95,900.00	91,908.70	1,900
2025-07-01	95,500.00	95,800.00	95,000.00	95,800.00	91,812.87	1,700
2025-06-30	99,900.00	101,900.00	98,500.00	98,500.00	94,400.49	1,000
2025-06-27	100,000.00	100,000.00	99,500.00	99,900.00	95,742.23	1,400
2025-06-26	98,100.00	100,100.00	98,100.00	99,900.00	95,742.23	3,900
2025-06-25	103,000.00	105,500.00	103,000.00	105,200.00	100,821.64	1,000
2025-06-24	91,900.00	103,000.00	91,900.00	103,000.00	98,713.21	9,400
2025-06-23	146,234.57	151,277.14	145,542.46	146,333.45	91,099.48	18,599
2025-06-20	143,367.22	143,367.22	142,378.49	143,367.22	89,252.86	4,349
2025-06-19	140,697.63	141,884.12	140,401.01	141,389.74	88,021.79	5,549
2025-06-18	139,906.64	140,401.01	139,906.64	140,401.01	87,406.25	5,699
2025-06-17	141,290.87	141,290.87	139,214.52	139,412.27	86,790.72	3,299
2025-06-16	138,423.53	139,708.89	138,423.53	138,423.53	86,175.18	7,199
2025-06-13	138,621.28	138,621.28	138,423.53	138,423.53	86,175.18	299
2025-06-12	139,214.52	139,214.52	138,423.53	138,621.28	86,298.29	2,399
2025-06-11	138,423.53	138,423.53	138,028.03	138,423.53	86,175.18	2,249
2025-06-09	138,028.03	138,028.03	138,028.03	138,028.03	85,928.96	449
2025-06-06	137,434.79	137,434.79	137,434.79	137,434.79	85,559.65	449
2025-06-05	137,929.16	138,028.03	137,434.79	137,434.79	85,559.65	1,499
2025-06-04	133,084.34	136,544.93	133,084.34	136,544.93	85,005.66	3,899
2025-06-03	132,491.10	132,985.46	132,491.10	132,985.46	82,789.73	449
2025-05-30	131,601.22	132,491.10	131,601.22	132,491.10	82,481.96	899
2025-05-28	132,491.10	132,491.10	131,601.22	131,601.22	81,927.97	449
2025-05-27	131,502.35	131,502.35	131,502.35	131,502.35	81,866.42	1,349
2025-05-26	130,513.62	130,513.62	130,513.62	130,513.62	81,250.89	749
2025-05-21	129,821.50	129,821.50	129,524.87	129,524.87	80,635.35	1,499
2025-05-20	131,502.35	132,491.10	131,502.35	131,502.35	81,866.42	1,049
2025-05-19	130,513.62	131,502.35	130,513.62	131,502.35	81,866.42	1,499
2025-05-16	131,502.35	133,479.83	131,502.35	133,479.83	83,097.50	449
2025-05-15	131,502.35	131,502.35	131,502.35	131,502.35	81,866.42	1,499
2025-05-14	131,996.72	131,996.72	131,996.72	131,996.72	82,174.19	149
2025-05-13	127,547.39	128,536.14	127,547.39	128,041.77	79,712.04	1,499
2025-05-12	124,086.81	125,569.91	124,086.81	125,569.91	78,173.20	1,049
2025-05-09	123,592.44	125,569.91	123,592.44	124,086.81	77,249.90	1,649
2025-05-07	117,758.87	123,592.44	117,758.87	123,592.44	76,942.13	1,049
2025-05-06	123,592.44	123,592.44	123,592.44	123,592.44	76,942.13	299
2025-05-05	123,592.44	123,592.44	123,592.44	123,592.44	76,942.13	299
2025-04-29	123,592.44	123,592.44	123,592.44	123,592.44	76,942.13	299
2025-04-28	122,109.33	123,592.44	116,671.27	123,592.44	76,942.13	4,049
2025-04-25	121,614.96	122,109.33	121,614.96	122,109.33	76,018.82	449
2025-04-24	122,603.70	122,603.70	118,648.73	121,614.96	75,711.05	1,349
2025-04-23	123,592.44	124,086.81	122,603.70	123,098.06	76,634.35	2,399
2025-04-22	125,569.91	125,569.91	120,626.21	120,626.21	75,095.51	1,049
2025-04-21	129,524.87	129,524.87	125,471.04	128,536.14	80,019.81	1,199
2025-04-16	134,864.06	134,864.06	134,864.06	134,864.06	83,959.24	149
2025-04-14	134,962.95	134,962.95	134,962.95	134,962.95	84,020.80	149
2025-04-11	118,648.73	126,954.15	118,648.73	126,954.15	79,034.95	449
2025-04-10	117,660.00	118,648.73	117,660.00	118,648.73	73,864.44	599
2025-04-09	113,705.04	113,705.04	112,716.30	112,716.30	70,171.22	1,799

← NewerPage 6 of 16 · 927 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.