Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 44,600
-200 (-0.45%)
At close: Oct 3, 2025
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 45,000.00 | 45,000.00 | 44,950.00 | 44,950.00 | 44,950.00 | 0.22% | 2,579 |
| Sep 25, 2025 | 44,950.00 | 44,950.00 | 44,800.00 | 44,850.00 | 44,850.00 | -0.33% | 5,161 |
| Sep 24, 2025 | 44,800.00 | 45,000.00 | 44,800.00 | 45,000.00 | 45,000.00 | 0.45% | 4,829 |
| Sep 23, 2025 | 45,000.00 | 45,100.00 | 44,800.00 | 44,800.00 | 44,800.00 | - | 3,325 |
| Sep 22, 2025 | 43,550.00 | 44,950.00 | 43,550.00 | 44,800.00 | 44,800.00 | -0.44% | 13,213 |
| Sep 19, 2025 | 44,900.00 | 45,000.00 | 44,900.00 | 45,000.00 | 45,000.00 | 0.22% | 3,102 |
| Sep 18, 2025 | 44,900.00 | 45,000.00 | 44,850.00 | 44,900.00 | 44,900.00 | - | 6,969 |
| Sep 17, 2025 | 44,900.00 | 45,000.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 12,650 |
| Sep 16, 2025 | 44,900.00 | 44,950.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 4,094 |
| Sep 15, 2025 | 44,950.00 | 45,000.00 | 44,750.00 | 44,900.00 | 44,900.00 | - | 3,602 |
| Sep 12, 2025 | 44,900.00 | 44,900.00 | 44,850.00 | 44,900.00 | 44,900.00 | 0.11% | 2,101 |
| Sep 11, 2025 | 44,800.00 | 44,850.00 | 44,650.00 | 44,850.00 | 44,850.00 | 0.11% | 2,935 |
| Sep 10, 2025 | 44,800.00 | 45,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | - | 3,225 |
| Sep 9, 2025 | 44,500.00 | 44,900.00 | 44,500.00 | 44,800.00 | 44,800.00 | - | 25,700 |
| 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 |