Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 43,900
-200 (-0.45%)
At close: Dec 5, 2025
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43,900.00 | 44,000.00 | 43,550.00 | 43,900.00 | 43,900.00 | -0.45% | 1,950 |
| Dec 4, 2025 | 43,500.00 | 44,100.00 | 43,500.00 | 44,100.00 | 44,100.00 | 0.34% | 9,699 |
| Dec 3, 2025 | 44,000.00 | 44,150.00 | 43,600.00 | 43,950.00 | 43,950.00 | - | 1,827 |
| Dec 2, 2025 | 43,950.00 | 43,950.00 | 43,500.00 | 43,950.00 | 43,950.00 | - | 10,750 |
| Dec 1, 2025 | 43,600.00 | 44,000.00 | 43,500.00 | 43,950.00 | 43,950.00 | -0.34% | 38,501 |
| Nov 28, 2025 | 43,700.00 | 44,300.00 | 43,700.00 | 44,100.00 | 44,100.00 | - | 3,000 |
| Nov 27, 2025 | 44,200.00 | 44,200.00 | 44,100.00 | 44,100.00 | 44,100.00 | - | 811 |
| Nov 26, 2025 | 43,900.00 | 44,100.00 | 43,900.00 | 44,100.00 | 44,100.00 | 0.46% | 2,065 |
| Nov 25, 2025 | 43,900.00 | 44,400.00 | 43,900.00 | 43,900.00 | 43,900.00 | - | 5,231 |
| Nov 24, 2025 | 43,600.00 | 44,000.00 | 43,600.00 | 43,900.00 | 43,900.00 | 0.69% | 15,431 |
| Nov 21, 2025 | 43,400.00 | 43,900.00 | 43,400.00 | 43,600.00 | 43,600.00 | 0.46% | 2,692 |
| Nov 20, 2025 | 43,200.00 | 43,400.00 | 43,200.00 | 43,400.00 | 43,400.00 | -0.34% | 9,811 |
| Nov 19, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 43,550.00 | 43,550.00 | -1.02% | 3,806 |
| Nov 18, 2025 | 44,000.00 | 44,100.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.23% | 3,936 |
| Nov 17, 2025 | 44,050.00 | 44,200.00 | 44,050.00 | 44,100.00 | 44,100.00 | 0.23% | 6,502 |
| Nov 14, 2025 | 43,500.00 | 44,000.00 | 43,400.00 | 44,000.00 | 44,000.00 | 0.80% | 3,088 |
| Nov 13, 2025 | 43,100.00 | 43,800.00 | 43,100.00 | 43,650.00 | 43,650.00 | -0.57% | 3,038 |
| Nov 12, 2025 | 43,800.00 | 43,900.00 | 43,050.00 | 43,900.00 | 43,900.00 | 2.09% | 821 |
| Nov 11, 2025 | 43,000.00 | 43,900.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 7,516 |
| Nov 10, 2025 | 43,250.00 | 43,250.00 | 42,950.00 | 43,000.00 | 43,000.00 | -0.92% | 12,099 |
| Nov 7, 2025 | 43,500.00 | 43,500.00 | 43,300.00 | 43,400.00 | 43,400.00 | -0.23% | 4,600 |
| Nov 6, 2025 | 43,500.00 | 43,550.00 | 43,450.00 | 43,500.00 | 43,500.00 | -0.91% | 7,369 |
| Nov 5, 2025 | 43,700.00 | 43,900.00 | 43,450.00 | 43,900.00 | 43,900.00 | 0.69% | 2,810 |
| Nov 4, 2025 | 43,950.00 | 43,950.00 | 43,500.00 | 43,600.00 | 43,600.00 | -0.46% | 4,361 |
| Nov 3, 2025 | 44,150.00 | 44,200.00 | 43,750.00 | 43,800.00 | 43,800.00 | -0.90% | 24,128 |
| Oct 31, 2025 | 44,950.00 | 44,950.00 | 44,200.00 | 44,200.00 | 44,200.00 | -0.67% | 9,102 |
| Oct 30, 2025 | 44,450.00 | 44,500.00 | 44,400.00 | 44,500.00 | 44,500.00 | 0.23% | 481 |
| Oct 29, 2025 | 44,850.00 | 45,000.00 | 44,400.00 | 44,400.00 | 44,400.00 | - | 7,343 |
| Oct 28, 2025 | 44,900.00 | 44,900.00 | 44,400.00 | 44,400.00 | 44,400.00 | 0.45% | 1,605 |
| Oct 27, 2025 | 44,450.00 | 44,450.00 | 44,200.00 | 44,200.00 | 44,200.00 | -0.56% | 4,840 |
| Oct 24, 2025 | 44,450.00 | 44,450.00 | 44,400.00 | 44,450.00 | 44,450.00 | -0.11% | 501 |
| Oct 23, 2025 | 44,450.00 | 44,500.00 | 44,400.00 | 44,500.00 | 44,500.00 | 0.11% | 1,459 |
| Oct 22, 2025 | 44,550.00 | 44,550.00 | 44,450.00 | 44,450.00 | 44,450.00 | -0.11% | 3,651 |
| Oct 21, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 44,500.00 | 1.14% | 5,221 |
| Oct 20, 2025 | 44,700.00 | 44,800.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.46% | 6,220 |
| Oct 17, 2025 | 44,900.00 | 44,900.00 | 44,550.00 | 44,650.00 | 44,650.00 | -0.11% | 6,078 |
| Oct 16, 2025 | 44,850.00 | 44,850.00 | 44,700.00 | 44,700.00 | 44,700.00 | -0.33% | 1,441 |
| Oct 15, 2025 | 44,750.00 | 44,850.00 | 44,600.00 | 44,850.00 | 44,850.00 | 0.22% | 3,683 |
| Oct 14, 2025 | 45,000.00 | 45,050.00 | 44,700.00 | 44,750.00 | 44,750.00 | -0.56% | 9,895 |
| Oct 13, 2025 | 44,950.00 | 45,000.00 | 44,500.00 | 45,000.00 | 45,000.00 | 0.11% | 2,740 |
| Oct 10, 2025 | 44,850.00 | 45,000.00 | 44,850.00 | 44,950.00 | 44,950.00 | 0.22% | 4,382 |
| Oct 9, 2025 | 44,950.00 | 44,950.00 | 44,850.00 | 44,850.00 | 44,850.00 | 0.11% | 4,149 |
| Oct 8, 2025 | 44,850.00 | 44,950.00 | 44,800.00 | 44,800.00 | 44,800.00 | - | 1,435 |
| Oct 7, 2025 | 44,900.00 | 45,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.22% | 10,717 |
| Oct 6, 2025 | 44,700.00 | 45,000.00 | 44,600.00 | 44,900.00 | 44,900.00 | 0.67% | 8,745 |
| Oct 3, 2025 | 44,800.00 | 44,800.00 | 44,450.00 | 44,600.00 | 44,600.00 | -0.45% | 1,510 |
| Oct 2, 2025 | 44,600.00 | 45,000.00 | 44,500.00 | 44,800.00 | 44,800.00 | 0.22% | 26,560 |
| Oct 1, 2025 | 44,600.00 | 44,800.00 | 44,600.00 | 44,700.00 | 44,700.00 | -0.22% | 3,711 |
| Sep 30, 2025 | 44,800.00 | 44,950.00 | 44,500.00 | 44,800.00 | 44,800.00 | - | 13,020 |
| Sep 29, 2025 | 45,000.00 | 45,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.33% | 4,303 |