Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 39,000
-800 (-2.01%)
At close: Mar 20, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 42,150.00 | 42,150.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.54% | 14,798 |
| Jan 22, 2026 | 42,000.00 | 42,150.00 | 42,000.00 | 42,150.00 | 42,150.00 | - | 10,153 |
| Jan 21, 2026 | 42,200.00 | 42,200.00 | 42,000.00 | 42,150.00 | 42,150.00 | -0.12% | 6,518 |
| Jan 20, 2026 | 42,200.00 | 42,200.00 | 42,050.00 | 42,200.00 | 42,200.00 | - | 8,641 |
| Jan 19, 2026 | 42,150.00 | 42,300.00 | 42,050.00 | 42,200.00 | 42,200.00 | -0.24% | 9,359 |
| Jan 16, 2026 | 42,150.00 | 42,500.00 | 42,150.00 | 42,300.00 | 42,300.00 | -0.35% | 8,741 |
| Jan 15, 2026 | 42,300.00 | 42,500.00 | 42,050.00 | 42,450.00 | 42,450.00 | -1.28% | 15,980 |
| Jan 14, 2026 | 42,250.00 | 43,000.00 | 42,250.00 | 43,000.00 | 43,000.00 | - | 11,406 |
| Jan 13, 2026 | 41,500.00 | 43,500.00 | 41,500.00 | 43,000.00 | 43,000.00 | -5.29% | 15,991 |
| Jan 12, 2026 | 45,300.00 | 45,650.00 | 45,200.00 | 45,400.00 | 43,000.00 | 0.33% | 43,725 |
| Jan 9, 2026 | 45,000.00 | 45,300.00 | 45,000.00 | 45,250.00 | 42,857.93 | 0.33% | 13,042 |
| Jan 8, 2026 | 45,000.00 | 45,100.00 | 44,800.00 | 45,100.00 | 42,715.86 | 0.22% | 3,594 |
| Jan 7, 2026 | 45,000.00 | 45,000.00 | 44,500.00 | 45,000.00 | 42,621.15 | - | 9,735 |
| Jan 6, 2026 | 45,200.00 | 45,200.00 | 44,550.00 | 45,000.00 | 42,621.15 | -0.88% | 8,404 |
| Jan 5, 2026 | 45,600.00 | 45,600.00 | 44,700.00 | 45,400.00 | 43,000.00 | 1.68% | 9,585 |