Dong Nai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 111,744.66 | 112,716.35 | 111,744.66 | 111,744.66 | 68,331.96 | 12,449 |
| 2024-08-29 | 112,716.35 | 112,716.35 | 112,716.35 | 112,716.35 | 68,926.15 | 2,399 |
| 2024-08-28 | 112,716.35 | 112,716.35 | 112,716.35 | 112,716.35 | 68,926.15 | 3,149 |
| 2024-08-22 | 111,744.66 | 111,744.66 | 111,744.66 | 111,744.66 | 68,331.96 | 599 |
| 2024-08-21 | 114,659.73 | 114,659.73 | 114,659.73 | 114,659.73 | 70,114.53 | 299 |
| 2024-08-20 | 112,230.50 | 112,327.66 | 112,230.50 | 112,327.66 | 68,688.47 | 2,099 |
| 2024-08-15 | 114,659.73 | 114,659.73 | 110,870.13 | 110,870.13 | 67,797.19 | 3,149 |
| 2024-08-14 | 111,744.66 | 114,659.73 | 111,744.66 | 114,659.73 | 70,114.53 | 899 |
| 2024-08-09 | 113,688.04 | 114,659.73 | 113,688.04 | 114,659.73 | 70,114.53 | 1,799 |
| 2024-08-06 | 113,688.04 | 113,688.04 | 113,688.04 | 113,688.04 | 69,520.34 | 1,949 |
| 2024-08-05 | 110,772.96 | 113,688.04 | 110,772.96 | 113,688.04 | 69,520.34 | 1,799 |
| 2024-08-01 | 113,688.04 | 113,688.04 | 113,688.04 | 113,688.04 | 69,520.34 | 299 |
| 2024-07-31 | 113,688.04 | 113,688.04 | 112,716.35 | 112,716.35 | 68,926.15 | 599 |
| 2024-07-30 | 111,938.99 | 112,230.50 | 111,938.99 | 112,230.50 | 68,629.06 | 1,049 |
| 2024-07-29 | 112,716.35 | 112,716.35 | 111,841.83 | 111,841.83 | 68,391.38 | 1,049 |
| 2024-07-26 | 111,744.66 | 111,744.66 | 111,744.66 | 111,744.66 | 68,331.96 | 299 |
| 2024-07-25 | 110,772.96 | 110,772.96 | 110,772.96 | 110,772.96 | 67,737.77 | 299 |
| 2024-07-24 | 116,603.12 | 116,603.12 | 112,716.35 | 112,716.35 | 68,926.15 | 599 |
| 2024-07-22 | 111,744.66 | 112,813.51 | 111,744.66 | 112,813.51 | 68,985.57 | 2,249 |
| 2024-07-19 | 111,744.66 | 115,145.58 | 111,744.66 | 111,841.83 | 68,391.38 | 1,499 |
| 2024-07-18 | 114,659.73 | 114,659.73 | 111,064.46 | 111,064.46 | 67,916.02 | 599 |
| 2024-07-17 | 119,421.02 | 119,421.02 | 114,271.05 | 119,032.35 | 72,788.39 | 599 |
| 2024-07-16 | 116,603.12 | 119,518.20 | 115,631.43 | 117,574.80 | 71,897.10 | 9,749 |
| 2024-07-15 | 114,659.73 | 114,659.73 | 114,173.88 | 114,173.88 | 69,817.44 | 1,499 |
| 2024-07-12 | 114,173.88 | 116,603.12 | 114,173.88 | 114,173.88 | 69,817.44 | 2,249 |
| 2024-07-09 | 116,117.27 | 116,117.27 | 114,173.88 | 114,173.88 | 69,817.44 | 1,649 |
| 2024-07-05 | 114,173.88 | 114,173.88 | 114,173.88 | 114,173.88 | 69,817.44 | 299 |
| 2024-07-04 | 112,230.50 | 114,173.88 | 112,230.50 | 114,173.88 | 69,817.44 | 299 |
| 2024-07-03 | 114,173.88 | 114,173.88 | 114,173.88 | 114,173.88 | 69,817.44 | 149 |
| 2024-07-01 | 114,173.88 | 114,173.88 | 114,173.88 | 114,173.88 | 69,817.44 | 6,449 |
| 2024-06-28 | 114,173.88 | 114,173.88 | 114,173.88 | 114,173.88 | 69,817.44 | 749 |
| 2024-06-26 | 114,173.88 | 114,173.88 | 111,841.83 | 114,173.88 | 69,817.44 | 21,749 |
| 2024-06-25 | 114,659.73 | 114,659.73 | 106,983.36 | 106,983.36 | 65,420.43 | 3,449 |
| 2024-06-21 | 114,659.73 | 114,659.73 | 114,659.73 | 114,659.73 | 70,114.53 | 899 |
| 2024-06-20 | 113,688.04 | 113,688.04 | 113,688.04 | 113,688.04 | 69,520.34 | 1,799 |
| 2024-06-19 | 114,173.88 | 114,173.88 | 114,173.88 | 114,173.88 | 69,817.44 | 749 |
| 2024-06-17 | 114,659.73 | 114,659.73 | 114,659.73 | 114,659.73 | 70,114.53 | 749 |
| 2024-06-14 | 114,659.73 | 114,659.73 | 114,659.73 | 114,659.73 | 70,114.53 | 1,799 |
| 2024-06-13 | 116,603.12 | 116,603.12 | 114,659.73 | 114,659.73 | 70,114.53 | 599 |
| 2024-06-10 | 114,368.18 | 114,368.18 | 113,415.12 | 114,368.18 | 68,529.80 | 1,499 |
| 2024-06-07 | 114,368.18 | 114,368.18 | 114,368.18 | 114,368.18 | 68,529.80 | 449 |
| 2024-06-05 | 114,368.18 | 114,368.18 | 114,368.18 | 114,368.18 | 68,529.80 | 299 |
| 2024-06-03 | 114,368.18 | 114,368.18 | 114,368.18 | 114,368.18 | 68,529.80 | 599 |
| 2024-05-30 | 114,368.18 | 114,368.18 | 114,368.18 | 114,368.18 | 68,529.80 | 149 |
| 2024-05-29 | 114,368.18 | 114,368.18 | 114,368.18 | 114,368.18 | 68,529.80 | 299 |
| 2024-05-28 | 113,891.65 | 114,368.18 | 113,891.65 | 114,368.18 | 68,529.80 | 299 |
| 2024-05-27 | 114,368.18 | 114,368.18 | 113,891.65 | 113,891.65 | 68,244.26 | 899 |
| 2024-05-24 | 114,368.18 | 114,368.18 | 113,415.12 | 113,415.12 | 67,958.72 | 449 |
| 2024-05-23 | 111,508.98 | 113,415.12 | 111,508.98 | 113,415.12 | 67,958.72 | 1,049 |
| 2024-05-22 | 111,508.98 | 111,508.98 | 111,508.98 | 111,508.98 | 66,816.55 | 1,049 |
| 2024-05-21 | 111,508.98 | 111,508.98 | 111,508.98 | 111,508.98 | 66,816.55 | 149 |
| 2024-05-20 | 112,462.04 | 112,462.04 | 112,462.04 | 112,462.04 | 67,387.63 | 149 |
| 2024-05-15 | 109,602.84 | 109,602.84 | 109,602.84 | 109,602.84 | 65,674.39 | 13,499 |
| 2024-05-14 | 113,891.65 | 113,891.65 | 113,891.65 | 113,891.65 | 68,244.26 | 149 |
| 2024-05-13 | 113,415.12 | 113,891.65 | 113,415.12 | 113,891.65 | 68,244.26 | 11,249 |
| 2024-05-10 | 113,415.12 | 113,415.12 | 113,415.12 | 113,415.12 | 67,958.72 | 449 |
| 2024-05-08 | 113,415.12 | 113,415.12 | 113,415.12 | 113,415.12 | 67,958.72 | 149 |
| 2024-05-06 | 113,415.12 | 113,415.12 | 113,319.81 | 113,415.12 | 67,958.72 | 8,099 |
| 2024-05-03 | 114,272.88 | 114,272.88 | 113,415.12 | 113,415.12 | 67,958.72 | 2,699 |
| 2024-05-02 | 112,462.04 | 113,415.12 | 112,462.04 | 113,415.12 | 67,958.72 | 299 |
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.