Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 44,800
-150 (-0.33%)
At close: Sep 8, 2025
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44,950.00 | 44,950.00 | 44,500.00 | 44,800.00 | 44,800.00 | -0.33% | 5,762 |
| Sep 5, 2025 | 45,000.00 | 45,000.00 | 44,700.00 | 44,950.00 | 44,950.00 | - | 3,786 |
| Sep 4, 2025 | 44,750.00 | 45,000.00 | 44,700.00 | 44,950.00 | 44,950.00 | -0.11% | 7,939 |
| Sep 3, 2025 | 45,000.00 | 45,100.00 | 45,000.00 | 45,000.00 | 45,000.00 | - | 5,449 |
| Aug 29, 2025 | 45,050.00 | 45,050.00 | 44,600.00 | 45,000.00 | 45,000.00 | -0.11% | 6,787 |
| Aug 28, 2025 | 45,100.00 | 45,100.00 | 44,700.00 | 45,050.00 | 45,050.00 | 0.11% | 6,053 |
| Aug 27, 2025 | 45,000.00 | 45,000.00 | 44,600.00 | 45,000.00 | 45,000.00 | - | 14,259 |
| Aug 26, 2025 | 44,750.00 | 45,000.00 | 44,750.00 | 45,000.00 | 45,000.00 | 0.45% | 7,222 |
| Aug 25, 2025 | 45,150.00 | 45,150.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.22% | 8,227 |
| Aug 22, 2025 | 45,100.00 | 45,100.00 | 44,900.00 | 44,900.00 | 44,900.00 | -0.44% | 6,036 |
| Aug 21, 2025 | 45,050.00 | 45,100.00 | 45,000.00 | 45,100.00 | 45,100.00 | 0.11% | 7,325 |
| Aug 20, 2025 | 45,150.00 | 45,200.00 | 45,000.00 | 45,050.00 | 45,050.00 | -0.22% | 15,349 |
| Aug 19, 2025 | 45,450.00 | 45,450.00 | 44,900.00 | 45,150.00 | 45,150.00 | -0.77% | 10,841 |
| Aug 18, 2025 | 45,550.00 | 45,550.00 | 45,050.00 | 45,500.00 | 45,500.00 | -0.11% | 9,726 |
| Aug 15, 2025 | 45,400.00 | 45,800.00 | 45,400.00 | 45,550.00 | 45,550.00 | 0.33% | 10,300 |
| Aug 14, 2025 | 45,350.00 | 45,400.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.11% | 372,708 |
| Aug 13, 2025 | 45,500.00 | 45,500.00 | 45,350.00 | 45,350.00 | 45,350.00 | -0.44% | 4,904 |
| Aug 12, 2025 | 45,700.00 | 45,700.00 | 45,250.00 | 45,550.00 | 45,550.00 | -0.44% | 190,116 |
| Aug 11, 2025 | 45,400.00 | 45,950.00 | 45,400.00 | 45,750.00 | 45,750.00 | 0.77% | 9,496 |
| Aug 8, 2025 | 45,500.00 | 45,500.00 | 45,350.00 | 45,400.00 | 45,400.00 | -0.22% | 11,481 |
| Aug 7, 2025 | 45,450.00 | 45,700.00 | 45,200.00 | 45,500.00 | 45,500.00 | 0.66% | 3,550 |
| Aug 6, 2025 | 45,500.00 | 45,500.00 | 45,050.00 | 45,200.00 | 45,200.00 | 0.33% | 14,600 |
| Aug 5, 2025 | 45,100.00 | 45,250.00 | 45,000.00 | 45,050.00 | 45,050.00 | 0.11% | 22,600 |
| Aug 4, 2025 | 45,050.00 | 45,200.00 | 45,000.00 | 45,000.00 | 45,000.00 | -0.22% | 20,828 |
| Aug 1, 2025 | 45,500.00 | 45,500.00 | 44,900.00 | 45,100.00 | 45,100.00 | -0.44% | 19,890 |
| Jul 31, 2025 | 45,450.00 | 45,450.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.33% | 25,406 |
| Jul 30, 2025 | 46,050.00 | 46,400.00 | 45,300.00 | 45,450.00 | 45,450.00 | -1.30% | 54,936 |
| Jul 29, 2025 | 46,500.00 | 46,500.00 | 46,050.00 | 46,050.00 | 46,050.00 | -0.54% | 12,387 |
| Jul 28, 2025 | 46,200.00 | 46,300.00 | 45,950.00 | 46,300.00 | 46,300.00 | 0.22% | 26,220 |
| Jul 25, 2025 | 46,250.00 | 46,250.00 | 46,050.00 | 46,200.00 | 46,200.00 | -0.11% | 12,600 |
| Jul 24, 2025 | 46,500.00 | 46,500.00 | 46,100.00 | 46,250.00 | 46,250.00 | -0.11% | 25,326 |
| Jul 23, 2025 | 46,400.00 | 46,400.00 | 46,300.00 | 46,300.00 | 46,300.00 | - | 3,395 |
| Jul 22, 2025 | 46,350.00 | 46,400.00 | 46,300.00 | 46,300.00 | 46,300.00 | -0.22% | 3,301 |
| Jul 21, 2025 | 46,200.00 | 46,500.00 | 46,100.00 | 46,400.00 | 46,400.00 | 0.43% | 6,874 |
| Jul 18, 2025 | 46,400.00 | 46,500.00 | 46,150.00 | 46,200.00 | 46,200.00 | -0.43% | 7,253 |
| Jul 17, 2025 | 46,250.00 | 46,600.00 | 46,250.00 | 46,400.00 | 46,400.00 | 0.32% | 6,863 |
| Jul 16, 2025 | 46,500.00 | 46,500.00 | 46,250.00 | 46,250.00 | 46,250.00 | - | 4,408 |
| Jul 15, 2025 | 46,700.00 | 46,950.00 | 46,000.00 | 46,250.00 | 46,250.00 | -0.75% | 8,581 |
| Jul 14, 2025 | 46,400.00 | 46,700.00 | 46,300.00 | 46,600.00 | 46,600.00 | 0.43% | 22,521 |
| Jul 11, 2025 | 46,300.00 | 46,500.00 | 46,200.00 | 46,400.00 | 46,400.00 | -0.22% | 6,304 |
| Jul 10, 2025 | 46,250.00 | 46,500.00 | 46,100.00 | 46,500.00 | 46,500.00 | -0.43% | 294,604 |
| Jul 9, 2025 | 46,750.00 | 46,850.00 | 46,400.00 | 46,700.00 | 46,700.00 | -0.11% | 247,648 |
| Jul 8, 2025 | 46,150.00 | 46,800.00 | 46,150.00 | 46,750.00 | 46,750.00 | 1.30% | 4,102 |
| Jul 7, 2025 | 46,500.00 | 46,700.00 | 46,150.00 | 46,150.00 | 46,150.00 | -0.97% | 11,093 |
| Jul 4, 2025 | 46,450.00 | 46,600.00 | 46,400.00 | 46,600.00 | 46,600.00 | 0.32% | 4,922 |
| Jul 3, 2025 | 46,500.00 | 46,700.00 | 46,200.00 | 46,450.00 | 46,450.00 | -0.11% | 8,331 |
| Jul 2, 2025 | 46,400.00 | 46,600.00 | 46,400.00 | 46,500.00 | 46,500.00 | 0.22% | 2,821 |
| Jul 1, 2025 | 46,450.00 | 46,450.00 | 46,200.00 | 46,400.00 | 46,400.00 | -0.11% | 3,264 |
| Jun 30, 2025 | 46,100.00 | 46,500.00 | 46,100.00 | 46,450.00 | 46,450.00 | 0.76% | 7,342 |
| Jun 27, 2025 | 46,050.00 | 46,200.00 | 46,000.00 | 46,100.00 | 46,100.00 | -0.22% | 6,788 |