Dong Nai Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 83,100.00 | 83,500.00 | 83,000.00 | 83,100.00 | 83,100.00 | 1,900 |
| 2026-10-14 | 83,500.00 | 84,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | 4,600 |
| 2026-10-13 | 84,800.00 | 84,900.00 | 83,500.00 | 84,000.00 | 84,000.00 | 2,000 |
| 2026-10-12 | 83,100.00 | 83,100.00 | 83,000.00 | 83,000.00 | 83,000.00 | 1,900 |
| 2026-10-09 | 84,900.00 | 84,900.00 | 83,100.00 | 83,100.00 | 83,100.00 | 2,400 |
| 2026-10-08 | 85,000.00 | 85,000.00 | 83,200.00 | 83,200.00 | 83,200.00 | 2,400 |
| 2026-10-07 | 88,900.00 | 88,900.00 | 86,900.00 | 86,900.00 | 86,900.00 | 300 |
| 2026-10-06 | 83,000.00 | 84,500.00 | 83,000.00 | 84,500.00 | 84,500.00 | 1,000 |
| 2026-10-05 | 83,000.00 | 84,200.00 | 83,000.00 | 84,200.00 | 84,200.00 | 500 |
| 2026-10-02 | 83,700.00 | 83,700.00 | 82,700.00 | 82,700.00 | 82,700.00 | 1,400 |
| 2026-10-01 | 83,700.00 | 84,000.00 | 83,700.00 | 83,700.00 | 83,700.00 | 2,300 |
| 2026-09-30 | 84,900.00 | 84,900.00 | 83,700.00 | 83,700.00 | 83,700.00 | 300 |
| 2026-09-29 | 84,000.00 | 85,000.00 | 84,000.00 | 84,900.00 | 84,900.00 | 2,400 |
| 2026-09-28 | 84,000.00 | 84,000.00 | 82,900.00 | 84,000.00 | 84,000.00 | 700 |
| 2026-09-25 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 2,300 |
| 2026-09-24 | 82,800.00 | 84,000.00 | 82,800.00 | 84,000.00 | 84,000.00 | 1,600 |
| 2026-09-23 | 84,000.00 | 84,000.00 | 83,900.00 | 84,000.00 | 84,000.00 | 1,900 |
| 2026-09-22 | 83,000.00 | 84,000.00 | 82,600.00 | 84,000.00 | 84,000.00 | 900 |
| 2026-09-21 | 83,000.00 | 83,800.00 | 82,600.00 | 83,800.00 | 83,800.00 | 3,000 |
| 2026-09-18 | 84,000.00 | 84,000.00 | 83,000.00 | 83,900.00 | 83,900.00 | 2,400 |
| 2026-09-17 | 83,100.00 | 84,000.00 | 83,000.00 | 84,000.00 | 84,000.00 | 6,600 |
| 2026-09-16 | 82,300.00 | 85,400.00 | 82,300.00 | 85,400.00 | 85,400.00 | 600 |
| 2026-09-15 | 84,200.00 | 84,700.00 | 84,000.00 | 84,700.00 | 84,700.00 | 800 |
| 2026-09-14 | 85,700.00 | 85,700.00 | 82,600.00 | 84,300.00 | 84,300.00 | 1,300 |
| 2026-09-11 | 86,800.00 | 86,800.00 | 85,700.00 | 85,700.00 | 85,700.00 | 1,100 |
| 2026-09-10 | 85,500.00 | 86,900.00 | 85,300.00 | 86,800.00 | 86,800.00 | 2,000 |
| 2026-09-09 | 85,600.00 | 87,000.00 | 85,600.00 | 85,800.00 | 85,800.00 | 3,800 |
| 2026-09-08 | 85,990.88 | 85,990.88 | 85,600.01 | 85,600.01 | 85,600.01 | 1,600 |
| 2026-09-07 | 85,795.44 | 86,968.04 | 85,795.44 | 85,893.16 | 85,893.16 | 3,200 |
| 2026-09-04 | 85,404.57 | 85,697.72 | 85,209.14 | 85,697.72 | 85,697.72 | 1,800 |
| 2026-09-03 | 87,652.06 | 87,652.06 | 85,013.70 | 85,306.85 | 85,306.85 | 7,600 |
| 2026-08-28 | 90,500.00 | 90,500.00 | 88,800.00 | 89,600.00 | 89,600.00 | 3,700 |
| 2026-08-27 | 91,500.00 | 91,500.00 | 88,000.00 | 88,700.00 | 88,700.00 | 9,900 |
| 2026-08-26 | 91,300.00 | 91,300.00 | 91,000.00 | 91,000.00 | 91,000.00 | 700 |
| 2026-08-25 | 94,200.00 | 94,200.00 | 89,300.00 | 91,300.00 | 91,300.00 | 202,500 |
| 2026-08-24 | 90,000.00 | 96,000.00 | 90,000.00 | 96,000.00 | 96,000.00 | 10,600 |
| 2026-08-21 | 90,000.00 | 90,000.00 | 89,800.00 | 90,000.00 | 90,000.00 | 3,700 |
| 2026-08-20 | 89,500.00 | 89,600.00 | 89,500.00 | 89,600.00 | 89,600.00 | 300 |
| 2026-08-19 | 89,500.00 | 89,500.00 | 89,000.00 | 89,500.00 | 89,500.00 | 2,200 |
| 2026-08-18 | 89,600.00 | 89,600.00 | 88,400.00 | 88,800.00 | 88,800.00 | 400 |
| 2026-08-17 | 93,100.00 | 93,100.00 | 87,300.00 | 89,500.00 | 89,500.00 | 29,200 |
| 2026-08-14 | 94,100.00 | 94,100.00 | 93,100.00 | 93,200.00 | 93,200.00 | 5,500 |
| 2026-08-13 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 1,400 |
| 2026-08-12 | 95,500.00 | 95,500.00 | 94,700.00 | 95,000.00 | 92,780.37 | 2,900 |
| 2026-08-11 | 95,600.00 | 95,600.00 | 95,500.00 | 95,500.00 | 93,268.69 | 200 |
| 2026-08-10 | 95,500.00 | 96,000.00 | 94,700.00 | 95,500.00 | 93,268.69 | 1,200 |
| 2026-08-07 | 95,300.00 | 97,000.00 | 95,300.00 | 95,500.00 | 93,268.69 | 6,500 |
| 2026-08-06 | 96,000.00 | 96,200.00 | 96,000.00 | 96,100.00 | 93,854.67 | 1,900 |
| 2026-08-05 | 96,000.00 | 96,000.00 | 95,800.00 | 96,000.00 | 93,757.01 | 8,700 |
| 2026-08-04 | 96,200.00 | 96,500.00 | 96,000.00 | 96,500.00 | 94,245.33 | 3,300 |
| 2026-08-03 | 96,000.00 | 96,200.00 | 95,300.00 | 96,200.00 | 93,952.34 | 11,600 |
| 2026-07-31 | 95,100.00 | 101,800.00 | 95,000.00 | 98,200.00 | 95,905.61 | 2,200 |
| 2026-07-29 | 94,700.00 | 95,500.00 | 94,700.00 | 95,500.00 | 93,268.69 | 600 |
| 2026-07-28 | 95,000.00 | 95,000.00 | 94,300.00 | 94,300.00 | 92,096.73 | 1,100 |
| 2026-07-27 | 95,400.00 | 96,100.00 | 95,100.00 | 96,000.00 | 93,757.01 | 1,600 |
| 2026-07-24 | 97,100.00 | 97,100.00 | 96,100.00 | 96,100.00 | 93,854.67 | 2,800 |
| 2026-07-23 | 97,500.00 | 98,200.00 | 97,500.00 | 98,200.00 | 95,905.61 | 20,900 |
| 2026-07-22 | 97,500.00 | 98,200.00 | 97,500.00 | 98,200.00 | 95,905.61 | 1,100 |
| 2026-07-21 | 98,500.00 | 99,700.00 | 98,000.00 | 98,000.00 | 95,710.28 | 2,700 |
| 2026-07-20 | 101,100.00 | 101,100.00 | 98,500.00 | 99,300.00 | 96,979.91 | 12,600 |
Page 1 of 16 · 925 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.