Dong Nai Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
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

← NewerPage 9 of 16 · 931 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.