Skip to main content
logo
Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam flag Vietnam · Delayed Price · Currency is VND
44,200
-300 (-0.67%)
At close: Oct 31, 2025

Dam Sen Water Park Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202544,950.0044,950.0044,200.0044,200.0044,200.00-0.67%9,102
Oct 30, 202544,450.0044,500.0044,400.0044,500.0044,500.000.23%481
Oct 29, 202544,850.0045,000.0044,400.0044,400.0044,400.00-7,343
Oct 28, 202544,900.0044,900.0044,400.0044,400.0044,400.000.45%1,605
Oct 27, 202544,450.0044,450.0044,200.0044,200.0044,200.00-0.56%4,840
Oct 24, 202544,450.0044,450.0044,400.0044,450.0044,450.00-0.11%501
Oct 23, 202544,450.0044,500.0044,400.0044,500.0044,500.000.11%1,459
Oct 22, 202544,550.0044,550.0044,450.0044,450.0044,450.00-0.11%3,651
Oct 21, 202544,000.0044,500.0044,000.0044,500.0044,500.001.14%5,221
Oct 20, 202544,700.0044,800.0044,000.0044,000.0044,000.00-1.46%6,220
Oct 17, 202544,900.0044,900.0044,550.0044,650.0044,650.00-0.11%6,078
Oct 16, 202544,850.0044,850.0044,700.0044,700.0044,700.00-0.33%1,441
Oct 15, 202544,750.0044,850.0044,600.0044,850.0044,850.000.22%3,683
Oct 14, 202545,000.0045,050.0044,700.0044,750.0044,750.00-0.56%9,895
Oct 13, 202544,950.0045,000.0044,500.0045,000.0045,000.000.11%2,740
Oct 10, 202544,850.0045,000.0044,850.0044,950.0044,950.000.22%4,382
Oct 9, 202544,950.0044,950.0044,850.0044,850.0044,850.000.11%4,149
Oct 8, 202544,850.0044,950.0044,800.0044,800.0044,800.00-1,435
Oct 7, 202544,900.0045,000.0044,800.0044,800.0044,800.00-0.22%10,717
Oct 6, 202544,700.0045,000.0044,600.0044,900.0044,900.000.67%8,745
Oct 3, 202544,800.0044,800.0044,450.0044,600.0044,600.00-0.45%1,510
Oct 2, 202544,600.0045,000.0044,500.0044,800.0044,800.000.22%26,560
Oct 1, 202544,600.0044,800.0044,600.0044,700.0044,700.00-0.22%3,711
Sep 30, 202544,800.0044,950.0044,500.0044,800.0044,800.00-13,020
Sep 29, 202545,000.0045,000.0044,800.0044,800.0044,800.00-0.33%4,303
Sep 26, 202545,000.0045,000.0044,950.0044,950.0044,950.000.22%2,579
Sep 25, 202544,950.0044,950.0044,800.0044,850.0044,850.00-0.33%5,161
Sep 24, 202544,800.0045,000.0044,800.0045,000.0045,000.000.45%4,829
Sep 23, 202545,000.0045,100.0044,800.0044,800.0044,800.00-3,325
Sep 22, 202543,550.0044,950.0043,550.0044,800.0044,800.00-0.44%13,213
Sep 19, 202544,900.0045,000.0044,900.0045,000.0045,000.000.22%3,102
Sep 18, 202544,900.0045,000.0044,850.0044,900.0044,900.00-6,969
Sep 17, 202544,900.0045,000.0044,900.0044,900.0044,900.00-12,650
Sep 16, 202544,900.0044,950.0044,900.0044,900.0044,900.00-4,094
Sep 15, 202544,950.0045,000.0044,750.0044,900.0044,900.00-3,602
Sep 12, 202544,900.0044,900.0044,850.0044,900.0044,900.000.11%2,101
Sep 11, 202544,800.0044,850.0044,650.0044,850.0044,850.000.11%2,935
Sep 10, 202544,800.0045,000.0044,800.0044,800.0044,800.00-3,225
Sep 9, 202544,500.0044,900.0044,500.0044,800.0044,800.00-25,700
Sep 8, 202544,950.0044,950.0044,500.0044,800.0044,800.00-0.33%5,762
Sep 5, 202545,000.0045,000.0044,700.0044,950.0044,950.00-3,786
Sep 4, 202544,750.0045,000.0044,700.0044,950.0044,950.00-0.11%7,939
Sep 3, 202545,000.0045,100.0045,000.0045,000.0045,000.00-5,449
Aug 29, 202545,050.0045,050.0044,600.0045,000.0045,000.00-0.11%6,787
Aug 28, 202545,100.0045,100.0044,700.0045,050.0045,050.000.11%6,053
Aug 27, 202545,000.0045,000.0044,600.0045,000.0045,000.00-14,259
Aug 26, 202544,750.0045,000.0044,750.0045,000.0045,000.000.45%7,222
Aug 25, 202545,150.0045,150.0044,800.0044,800.0044,800.00-0.22%8,227
Aug 22, 202545,100.0045,100.0044,900.0044,900.0044,900.00-0.44%6,036
Aug 21, 202545,050.0045,100.0045,000.0045,100.0045,100.000.11%7,325