Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	103,971.12	103,971.12	102,027.73	102,027.73	62,390.05	749
2024-12-25	102,027.73	103,971.12	102,027.73	103,971.12	63,578.43	749
2024-12-24	102,610.75	102,610.75	102,027.73	102,027.73	62,390.05	449
2024-12-23	103,971.12	103,971.12	103,485.27	103,971.12	63,578.43	899
2024-12-16	102,999.42	104,456.95	102,027.73	104,456.95	63,875.52	899
2024-12-13	103,873.95	103,873.95	102,319.23	102,999.42	62,984.24	1,199
2024-12-12	98,140.96	103,971.12	98,140.96	103,971.12	63,578.43	4,049
2024-12-10	100,570.18	104,456.95	100,570.18	104,456.95	63,875.52	3,449
2024-12-09	100,084.34	100,181.51	100,084.34	100,181.51	61,261.09	899
2024-12-04	100,084.34	105,817.32	100,084.34	105,137.14	64,291.46	9,749
2024-12-03	101,056.03	101,056.03	101,056.03	101,056.03	61,795.86	4,199
2024-12-02	101,056.03	101,056.03	101,056.03	101,056.03	61,795.86	149
2024-11-28	105,914.50	105,914.50	105,914.50	105,914.50	64,766.81	149
2024-11-27	102,999.42	102,999.42	102,999.42	102,999.42	62,984.24	1,049
2024-11-26	107,760.71	107,760.71	107,760.71	107,760.71	65,895.78	749
2024-11-25	102,027.73	107,857.89	101,056.03	107,760.71	65,895.78	26,099
2024-11-21	108,538.07	108,538.07	108,538.07	108,538.07	66,371.13	149
2024-11-20	107,857.89	107,857.89	107,857.89	107,857.89	65,955.20	1,349
2024-11-19	107,372.04	107,372.04	107,372.04	107,372.04	65,658.10	149
2024-11-18	107,469.21	107,469.21	100,667.36	100,667.36	61,558.18	7,499
2024-11-14	105,039.97	107,663.54	103,971.12	107,663.54	65,836.36	2,099
2024-11-13	107,857.89	107,857.89	104,942.80	104,942.80	64,172.62	4,799
2024-11-12	107,857.89	107,857.89	107,857.89	107,857.89	65,955.20	149
2024-11-11	104,942.80	104,942.80	104,942.80	104,942.80	64,172.62	2,249
2024-11-08	102,999.42	102,999.42	102,999.42	102,999.42	62,984.24	1,649
2024-11-07	102,513.57	102,513.57	102,513.57	102,513.57	62,687.15	149
2024-11-06	102,513.57	102,513.57	102,513.57	102,513.57	62,687.15	149
2024-11-05	102,513.57	102,999.42	102,027.73	102,999.42	62,984.24	3,599
2024-11-04	102,999.42	102,999.42	102,999.42	102,999.42	62,984.24	749
2024-10-31	102,999.42	102,999.42	102,999.42	102,999.42	62,984.24	1,499
2024-10-29	102,999.42	102,999.42	102,027.73	102,027.73	62,390.05	4,799
2024-10-25	106,886.19	106,886.19	102,027.73	102,027.73	62,390.05	3,299
2024-10-23	108,052.22	108,052.22	108,052.22	108,052.22	66,074.03	749
2024-10-21	107,857.89	107,857.89	107,857.89	107,857.89	65,955.20	299
2024-10-18	104,942.80	104,942.80	104,942.80	104,942.80	64,172.62	149
2024-10-16	103,582.43	103,582.43	102,999.42	102,999.42	62,984.24	7,799
2024-10-15	103,971.12	103,971.12	103,971.12	103,971.12	63,578.43	749
2024-10-14	103,582.43	107,372.04	103,582.43	103,971.12	63,578.43	1,649
2024-10-11	103,971.12	104,942.80	103,971.12	104,942.80	64,172.62	299
2024-10-10	105,428.65	105,428.65	103,776.77	103,776.77	63,459.59	599
2024-10-07	108,829.57	108,829.57	103,679.60	103,679.60	63,400.17	599
2024-10-04	105,914.50	105,914.50	103,679.60	104,942.80	64,172.62	1,199
2024-10-01	107,857.89	107,857.89	107,760.71	107,760.71	65,895.78	299
2024-09-30	106,400.34	106,400.34	103,971.12	103,971.12	63,578.43	2,399
2024-09-27	108,732.41	108,732.41	106,497.52	106,497.52	65,123.33	749
2024-09-26	106,886.19	108,829.57	106,886.19	108,829.57	66,549.38	2,699
2024-09-25	107,760.71	107,760.71	107,760.71	107,760.71	65,895.78	449
2024-09-24	105,428.65	105,428.65	105,428.65	105,428.65	64,469.72	299
2024-09-23	105,137.14	105,137.14	105,137.14	105,137.14	64,291.46	299
2024-09-18	105,039.97	107,857.89	105,039.97	107,857.89	65,955.20	2,099
2024-09-17	107,857.89	107,857.89	107,857.89	107,857.89	65,955.20	2,249
2024-09-16	104,456.95	106,886.19	104,456.95	106,886.19	65,361.01	2,249
2024-09-13	105,137.14	107,955.05	105,137.14	107,372.04	65,658.10	2,699
2024-09-12	109,412.59	109,412.59	109,412.59	109,412.59	66,905.90	149
2024-09-11	107,857.89	107,955.05	107,857.89	107,955.05	66,014.61	2,549
2024-09-10	108,829.57	108,829.57	106,886.19	106,886.19	65,361.01	21,449
2024-09-09	108,829.57	109,315.42	108,829.57	109,315.42	66,846.48	3,449
2024-09-06	110,287.11	110,287.11	109,801.27	110,287.11	67,440.67	10,649
2024-09-05	110,772.96	111,258.81	110,287.11	110,287.11	67,440.67	18,299
2024-09-04	110,870.13	111,744.66	110,870.13	111,258.81	68,034.87	11,849

← NewerPage 8 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.