Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 37,400
+350 (0.94%)
At close: Sep 24, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 37,050.00 | 37,400.00 | 37,050.00 | 37,400.00 | 37,400.00 | 0.94% | 1,621 |
| Sep 23, 2026 | 37,050.00 | 37,100.00 | 37,050.00 | 37,050.00 | 37,050.00 | -0.80% | 410 |
| Sep 22, 2026 | 36,800.00 | 37,500.00 | 36,800.00 | 37,350.00 | 37,350.00 | 0.40% | 6,952 |
| Sep 21, 2026 | 37,250.00 | 37,300.00 | 37,200.00 | 37,200.00 | 37,200.00 | -0.13% | 82,842 |
| Sep 18, 2026 | 36,650.00 | 37,300.00 | 36,600.00 | 37,250.00 | 37,250.00 | -0.13% | 2,831 |
| Sep 17, 2026 | 37,000.00 | 37,400.00 | 37,000.00 | 37,300.00 | 37,300.00 | 0.95% | 1,507 |
| Sep 16, 2026 | 36,800.00 | 36,950.00 | 36,800.00 | 36,950.00 | 36,950.00 | 0.41% | 2,836 |
| Sep 15, 2026 | 36,500.00 | 36,900.00 | 36,500.00 | 36,800.00 | 36,800.00 | 0.27% | 1,390 |
| Sep 14, 2026 | 36,700.00 | 36,700.00 | 36,600.00 | 36,700.00 | 36,700.00 | - | 9,446 |
| Sep 11, 2026 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | - | 949 |
| Sep 10, 2026 | 36,900.00 | 36,900.00 | 36,650.00 | 36,700.00 | 36,700.00 | -0.68% | 2,221 |
| Sep 9, 2026 | 36,950.00 | 36,950.00 | 36,900.00 | 36,950.00 | 36,950.00 | - | 6,327 |
| Sep 8, 2026 | 36,250.00 | 37,000.00 | 36,250.00 | 36,950.00 | 36,950.00 | -0.14% | 1,107 |
| Sep 7, 2026 | 36,950.00 | 37,000.00 | 36,850.00 | 37,000.00 | 37,000.00 | 0.54% | 8,792 |
| Sep 4, 2026 | 36,600.00 | 36,800.00 | 36,600.00 | 36,800.00 | 36,800.00 | -0.54% | 415 |
| Sep 3, 2026 | 37,000.00 | 37,050.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.54% | 3,303 |
| Aug 28, 2026 | 36,750.00 | 37,200.00 | 36,750.00 | 37,200.00 | 37,200.00 | 1.22% | 2,683 |
| Aug 27, 2026 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 0.14% | 1,535 |
| Aug 26, 2026 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | - | 1,636 |
| Aug 25, 2026 | 36,600.00 | 36,700.00 | 36,600.00 | 36,700.00 | 36,700.00 | 0.41% | 206 |
| Aug 24, 2026 | 36,950.00 | 36,950.00 | 36,550.00 | 36,550.00 | 36,550.00 | -1.08% | 1,199 |
| Aug 21, 2026 | 36,900.00 | 36,950.00 | 36,800.00 | 36,950.00 | 36,950.00 | - | 956 |
| Aug 20, 2026 | 36,900.00 | 36,950.00 | 36,900.00 | 36,950.00 | 36,950.00 | 0.14% | 1,020 |
| Aug 19, 2026 | 37,000.00 | 37,000.00 | 36,600.00 | 36,900.00 | 36,900.00 | -0.67% | 2,675 |
| Aug 18, 2026 | 37,000.00 | 37,150.00 | 36,800.00 | 37,150.00 | 37,150.00 | 0.41% | 1,689 |
| Aug 17, 2026 | 37,100.00 | 37,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.27% | 834 |
| Aug 14, 2026 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.13% | 202 |
| Aug 13, 2026 | 37,200.00 | 37,200.00 | 37,150.00 | 37,150.00 | 37,150.00 | -0.13% | 852 |
| Aug 12, 2026 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | 0.54% | 1,646 |
| Aug 11, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 1,683 |
| Aug 10, 2026 | 37,100.00 | 37,100.00 | 36,000.00 | 37,000.00 | 37,000.00 | -0.54% | 3,960 |
| Aug 7, 2026 | 37,300.00 | 37,300.00 | 36,700.00 | 37,200.00 | 37,200.00 | 1.50% | 906 |
| Aug 6, 2026 | 36,800.00 | 36,800.00 | 36,650.00 | 36,650.00 | 36,650.00 | -0.41% | 4,852 |
| Aug 5, 2026 | 36,800.00 | 37,250.00 | 36,800.00 | 36,800.00 | 36,800.00 | -0.41% | 4,541 |
| Aug 4, 2026 | 36,950.00 | 36,950.00 | 36,700.00 | 36,950.00 | 36,950.00 | - | 4,602 |
| Aug 3, 2026 | 37,300.00 | 37,300.00 | 36,550.00 | 36,950.00 | 36,950.00 | -0.14% | 2,923 |
| Jul 31, 2026 | 37,050.00 | 37,050.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 1,728 |
| Jul 30, 2026 | 35,550.00 | 37,200.00 | 35,550.00 | 37,000.00 | 37,000.00 | - | 2,239 |
| Jul 29, 2026 | 36,900.00 | 37,000.00 | 36,900.00 | 37,000.00 | 37,000.00 | 0.68% | 5,649 |
| Jul 28, 2026 | 35,800.00 | 36,750.00 | 35,500.00 | 36,750.00 | 36,750.00 | 2.65% | 4,913 |
| Jul 27, 2026 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.56% | 3,167 |
| Jul 24, 2026 | 36,000.00 | 36,650.00 | 35,550.00 | 36,000.00 | 36,000.00 | - | 3,378 |
| Jul 23, 2026 | 35,000.00 | 36,950.00 | 35,000.00 | 36,000.00 | 36,000.00 | 4.20% | 3,672 |
| Jul 22, 2026 | 37,000.00 | 37,000.00 | 34,550.00 | 34,550.00 | 34,550.00 | -6.62% | 13,664 |
| Jul 21, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 3,812 |
| Jul 20, 2026 | 37,000.00 | 37,000.00 | 36,400.00 | 37,000.00 | 37,000.00 | - | 2,000 |
| Jul 17, 2026 | 37,100.00 | 37,200.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.27% | 2,277 |
| Jul 16, 2026 | 37,000.00 | 37,100.00 | 36,500.00 | 37,100.00 | 37,100.00 | 0.27% | 2,455 |
| Jul 15, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 1,347 |
| Jul 14, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 1,460 |