Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-08	118,549.86	118,549.86	114,693.79	114,693.79	71,402.29	749
2025-04-04	118,648.73	118,648.73	113,803.91	118,549.86	73,802.89	4,199
2025-04-03	131,403.48	131,502.35	122,307.07	122,307.07	76,141.92	9,449
2025-04-01	131,502.35	131,502.35	130,513.62	131,502.35	81,866.42	1,199
2025-03-31	130,513.62	133,479.83	130,513.62	133,479.83	83,097.50	2,849
2025-03-28	129,623.74	130,513.62	129,623.74	130,513.62	81,250.89	299
2025-03-27	129,524.87	132,491.10	129,524.87	132,491.10	82,481.96	749
2025-03-26	134,468.57	134,468.57	130,810.23	131,007.98	81,558.65	7,949
2025-03-25	134,468.57	134,468.57	134,468.57	134,468.57	83,713.03	149
2025-03-24	135,852.81	135,852.81	127,942.89	134,468.57	83,713.03	4,049
2025-03-21	136,248.30	139,412.27	134,962.95	134,962.95	84,020.80	1,349
2025-03-20	130,612.49	134,468.57	130,513.62	130,513.62	81,250.89	3,749
2025-03-19	139,214.52	139,214.52	132,985.46	139,214.52	86,667.61	34,949
2025-03-18	130,118.12	130,118.12	127,547.39	130,118.12	81,004.67	43,349
2025-03-17	116,671.27	122,603.70	116,671.27	121,614.96	75,711.05	24,299
2025-03-14	115,188.15	116,671.27	114,693.79	114,693.79	71,402.29	9,899
2025-03-13	114,693.79	114,693.79	112,716.30	114,693.79	71,402.29	13,049
2025-03-12	114,792.66	114,792.66	114,100.54	114,100.54	71,032.97	1,049
2025-03-11	114,199.41	116,967.88	114,199.41	116,967.88	72,818.03	2,249
2025-03-10	114,496.03	114,496.03	114,001.66	114,397.16	71,217.63	70,199
2025-03-07	113,705.04	114,496.03	113,705.04	114,496.03	71,279.18	2,399
2025-03-06	112,716.35	112,716.35	112,716.35	112,716.35	68,926.15	599
2025-03-05	116,603.12	116,603.12	112,716.35	112,716.35	68,926.15	7,049
2025-03-04	116,505.95	116,603.12	111,161.64	112,716.35	68,926.15	19,349
2025-03-03	112,813.51	116,603.12	112,813.51	112,910.68	69,044.99	7,199
2025-02-28	113,202.19	113,202.19	112,716.35	112,716.35	68,926.15	1,649
2025-02-27	112,716.35	115,437.08	112,716.35	113,202.19	69,223.24	5,399
2025-02-26	114,659.73	116,603.12	112,716.35	112,716.35	68,926.15	15,749
2025-02-25	112,424.84	114,659.73	112,424.84	114,659.73	70,114.53	2,099
2025-02-24	113,688.04	113,785.21	112,716.35	113,785.21	69,579.76	5,849
2025-02-21	111,841.83	113,202.19	111,744.66	113,202.19	69,223.24	599
2025-02-20	114,659.73	114,659.73	113,688.04	113,688.04	69,520.34	1,349
2025-02-19	114,659.73	114,659.73	113,688.04	113,688.04	69,520.34	449
2025-02-18	111,744.66	118,643.67	111,744.66	111,938.99	68,450.80	13,799
2025-02-17	110,772.96	111,744.66	110,772.96	110,967.30	67,856.61	4,349
2025-02-14	109,801.27	109,801.27	109,801.27	109,801.27	67,143.58	5,999
2025-02-13	109,801.27	109,801.27	109,801.27	109,801.27	67,143.58	1,649
2025-02-12	109,801.27	109,801.27	109,801.27	109,801.27	67,143.58	1,349
2025-02-11	108,052.22	109,121.09	108,052.22	109,121.09	66,727.65	1,349
2025-02-10	110,772.96	110,772.96	107,857.89	107,857.89	65,955.20	1,049
2025-02-07	110,772.96	110,772.96	110,772.96	110,772.96	67,737.77	749
2025-02-06	110,772.96	110,772.96	110,772.96	110,772.96	67,737.77	599
2025-02-05	110,772.96	110,772.96	110,772.96	110,772.96	67,737.77	2,099
2025-02-04	110,772.96	110,772.96	110,772.96	110,772.96	67,737.77	749
2025-02-03	110,481.46	111,744.66	110,481.46	111,744.66	68,331.96	899
2025-01-24	106,886.19	110,287.11	106,400.34	109,801.27	67,143.58	3,149
2025-01-23	104,942.80	105,914.50	104,942.80	105,914.50	64,766.81	2,099
2025-01-22	105,914.50	105,914.50	105,137.14	105,914.50	64,766.81	1,949
2025-01-21	106,886.19	106,886.19	105,914.50	105,914.50	64,766.81	3,899
2025-01-20	104,456.95	104,942.80	104,068.28	104,942.80	64,172.62	5,849
2025-01-17	102,999.42	106,886.19	102,999.42	104,456.95	63,875.52	2,549
2025-01-16	102,999.42	102,999.42	102,999.42	102,999.42	62,984.24	449
2025-01-15	102,999.42	102,999.42	102,999.42	102,999.42	62,984.24	449
2025-01-14	102,222.07	103,971.12	102,222.07	103,971.12	63,578.43	8,549
2025-01-13	103,290.93	103,290.93	102,027.73	102,027.73	62,390.05	449
2025-01-06	103,290.93	103,873.95	103,290.93	103,290.93	63,162.50	899
2025-01-02	102,999.42	103,290.93	102,999.42	103,290.93	63,162.50	299
2024-12-31	103,971.12	103,971.12	102,027.73	102,027.73	62,390.05	2,099
2024-12-30	103,971.12	103,971.12	102,027.73	102,027.73	62,390.05	2,249
2024-12-27	102,027.73	102,027.73	101,056.03	101,056.03	61,795.86	1,349

← NewerPage 7 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.