Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 38,800
+100 (0.26%)
At close: Apr 10, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 38,700.00 | 38,850.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.26% | 10,812 |
| Apr 9, 2026 | 39,000.00 | 39,000.00 | 38,700.00 | 38,700.00 | 38,700.00 | -0.77% | 3,219 |
| Apr 8, 2026 | 39,000.00 | 39,000.00 | 38,500.00 | 39,000.00 | 39,000.00 | - | 2,545 |
| Apr 7, 2026 | 40,400.00 | 40,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | 2.63% | 3,505 |
| Apr 6, 2026 | 38,600.00 | 38,600.00 | 37,900.00 | 38,000.00 | 38,000.00 | -1.55% | 14,738 |
| Apr 3, 2026 | 38,900.00 | 38,900.00 | 38,300.00 | 38,600.00 | 38,600.00 | -0.77% | 4,195 |
| Apr 2, 2026 | 38,500.00 | 38,950.00 | 38,500.00 | 38,900.00 | 38,900.00 | 1.04% | 2,521 |
| Apr 1, 2026 | 38,100.00 | 38,500.00 | 38,100.00 | 38,500.00 | 38,500.00 | 1.32% | 4,522 |
| Mar 31, 2026 | 37,900.00 | 38,000.00 | 37,850.00 | 38,000.00 | 38,000.00 | 0.26% | 10,899 |
| Mar 30, 2026 | 38,000.00 | 38,000.00 | 37,800.00 | 37,900.00 | 37,900.00 | -0.26% | 16,203 |
| Mar 27, 2026 | 38,000.00 | 38,700.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.81% | 11,816 |
| Mar 26, 2026 | 38,800.00 | 38,800.00 | 38,400.00 | 38,700.00 | 38,700.00 | -0.26% | 4,464 |
| Mar 25, 2026 | 37,900.00 | 38,800.00 | 37,900.00 | 38,800.00 | 38,800.00 | 2.65% | 17,125 |
| Mar 24, 2026 | 38,150.00 | 38,500.00 | 37,800.00 | 37,800.00 | 37,800.00 | -0.40% | 18,598 |
| Mar 23, 2026 | 39,000.00 | 39,000.00 | 37,800.00 | 37,950.00 | 37,950.00 | -2.69% | 28,700 |
| Mar 20, 2026 | 39,400.00 | 39,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | -2.01% | 6,961 |
| Mar 19, 2026 | 39,950.00 | 39,950.00 | 39,650.00 | 39,800.00 | 39,800.00 | -0.50% | 2,971 |
| Mar 18, 2026 | 40,350.00 | 40,350.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.87% | 3,845 |
| Mar 17, 2026 | 40,300.00 | 40,500.00 | 39,950.00 | 40,350.00 | 40,350.00 | 0.75% | 904 |
| Mar 16, 2026 | 40,250.00 | 40,250.00 | 40,000.00 | 40,050.00 | 40,050.00 | -0.50% | 1,230 |
| Mar 13, 2026 | 40,150.00 | 40,300.00 | 40,000.00 | 40,250.00 | 40,250.00 | 0.37% | 2,209 |
| Mar 12, 2026 | 40,100.00 | 40,400.00 | 40,000.00 | 40,100.00 | 40,100.00 | 0.12% | 3,819 |
| Mar 11, 2026 | 39,900.00 | 40,500.00 | 39,450.00 | 40,050.00 | 40,050.00 | -1.48% | 9,505 |
| Mar 10, 2026 | 38,150.00 | 40,650.00 | 38,150.00 | 40,650.00 | 40,650.00 | 6.97% | 15,033 |
| Mar 9, 2026 | 40,500.00 | 40,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | -6.98% | 37,002 |
| Mar 6, 2026 | 41,050.00 | 41,050.00 | 40,850.00 | 40,850.00 | 40,850.00 | -0.37% | 5,194 |
| Mar 5, 2026 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 41,000.00 | 0.12% | 4,075 |
| Mar 4, 2026 | 41,050.00 | 41,050.00 | 40,700.00 | 40,950.00 | 40,950.00 | -0.24% | 11,427 |
| Mar 3, 2026 | 41,150.00 | 41,200.00 | 41,050.00 | 41,050.00 | 41,050.00 | -0.12% | 8,136 |
| Mar 2, 2026 | 41,000.00 | 41,250.00 | 41,000.00 | 41,100.00 | 41,100.00 | -0.84% | 13,864 |
| Feb 27, 2026 | 41,500.00 | 41,500.00 | 41,300.00 | 41,450.00 | 41,450.00 | -0.12% | 2,095 |
| Feb 26, 2026 | 41,500.00 | 41,500.00 | 41,350.00 | 41,500.00 | 41,500.00 | - | 5,465 |
| Feb 25, 2026 | 41,800.00 | 41,800.00 | 41,350.00 | 41,500.00 | 41,500.00 | -0.72% | 6,365 |
| Feb 24, 2026 | 41,500.00 | 41,800.00 | 41,400.00 | 41,800.00 | 41,800.00 | 0.72% | 9,646 |
| Feb 23, 2026 | 41,500.00 | 41,500.00 | 41,400.00 | 41,500.00 | 41,500.00 | - | 5,779 |
| Feb 13, 2026 | 41,300.00 | 41,500.00 | 41,150.00 | 41,500.00 | 41,500.00 | 0.12% | 2,098 |
| Feb 12, 2026 | 41,500.00 | 41,500.00 | 41,000.00 | 41,450.00 | 41,450.00 | -0.12% | 17,915 |
| Feb 11, 2026 | 41,100.00 | 41,500.00 | 41,100.00 | 41,500.00 | 41,500.00 | 0.85% | 2,601 |
| Feb 10, 2026 | 41,200.00 | 41,450.00 | 41,000.00 | 41,150.00 | 41,150.00 | -0.36% | 15,643 |
| Feb 9, 2026 | 41,500.00 | 41,500.00 | 41,000.00 | 41,300.00 | 41,300.00 | -0.48% | 12,435 |
| Feb 6, 2026 | 41,100.00 | 41,800.00 | 41,100.00 | 41,500.00 | 41,500.00 | - | 3,064 |
| Feb 5, 2026 | 41,350.00 | 41,850.00 | 41,350.00 | 41,500.00 | 41,500.00 | - | 8,828 |
| Feb 4, 2026 | 41,200.00 | 41,500.00 | 41,150.00 | 41,500.00 | 41,500.00 | 0.73% | 7,800 |
| Feb 3, 2026 | 41,500.00 | 41,550.00 | 41,150.00 | 41,200.00 | 41,200.00 | -1.08% | 13,832 |
| Feb 2, 2026 | 42,000.00 | 42,000.00 | 41,600.00 | 41,650.00 | 41,650.00 | -0.60% | 4,064 |
| Jan 30, 2026 | 42,000.00 | 42,000.00 | 41,600.00 | 41,900.00 | 41,900.00 | -0.12% | 2,792 |
| Jan 29, 2026 | 41,500.00 | 41,950.00 | 41,050.00 | 41,950.00 | 41,950.00 | 1.08% | 13,921 |
| Jan 28, 2026 | 41,450.00 | 41,500.00 | 41,000.00 | 41,500.00 | 41,500.00 | - | 5,204 |
| Jan 27, 2026 | 41,450.00 | 41,800.00 | 41,200.00 | 41,500.00 | 41,500.00 | 0.12% | 5,371 |
| Jan 26, 2026 | 41,500.00 | 41,500.00 | 41,300.00 | 41,450.00 | 41,450.00 | -0.12% | 5,586 |