Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 37,500
+200 (0.54%)
At close: Jul 3, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 37,650.00 | 37,650.00 | 37,300.00 | 37,300.00 | 37,300.00 | -0.40% | 902 |
| Jul 1, 2026 | 37,550.00 | 37,550.00 | 37,000.00 | 37,450.00 | 37,450.00 | -0.27% | 4,107 |
| Jun 30, 2026 | 37,300.00 | 37,550.00 | 37,300.00 | 37,550.00 | 37,550.00 | 1.08% | 2,365 |
| Jun 29, 2026 | 37,400.00 | 37,650.00 | 37,000.00 | 37,150.00 | 37,150.00 | -1.20% | 4,959 |
| Jun 26, 2026 | 37,500.00 | 37,650.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.27% | 2,350 |
| Jun 25, 2026 | 37,650.00 | 37,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | 0.53% | 16,526 |
| Jun 24, 2026 | 37,500.00 | 37,600.00 | 37,050.00 | 37,500.00 | 37,500.00 | 0.27% | 9,562 |
| Jun 23, 2026 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | - | 574 |
| Jun 22, 2026 | 37,000.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | 1.08% | 8,315 |
| Jun 19, 2026 | 37,400.00 | 37,450.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.33% | 3,116 |
| Jun 18, 2026 | 37,600.00 | 37,800.00 | 37,500.00 | 37,500.00 | 37,500.00 | -0.27% | 2,125 |
| Jun 17, 2026 | 37,200.00 | 37,600.00 | 37,200.00 | 37,600.00 | 37,600.00 | 1.35% | 7,968 |
| Jun 16, 2026 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | - | 5,353 |
| Jun 15, 2026 | 37,400.00 | 37,400.00 | 37,000.00 | 37,100.00 | 37,100.00 | -0.93% | 2,121 |
| Jun 12, 2026 | 37,500.00 | 37,500.00 | 37,200.00 | 37,450.00 | 37,450.00 | 0.13% | 964 |
| Jun 11, 2026 | 37,550.00 | 37,550.00 | 37,400.00 | 37,400.00 | 37,400.00 | 2.19% | 460 |
| Jun 10, 2026 | 37,000.00 | 37,500.00 | 36,600.00 | 36,600.00 | 36,600.00 | -1.61% | 8,138 |
| Jun 9, 2026 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | - | 102 |
| Jun 8, 2026 | 37,500.00 | 37,600.00 | 37,000.00 | 37,200.00 | 37,200.00 | -0.80% | 7,326 |
| Jun 5, 2026 | 37,500.00 | 37,500.00 | 37,000.00 | 37,500.00 | 37,500.00 | -0.13% | 1,985 |
| Jun 4, 2026 | 37,700.00 | 37,700.00 | 37,550.00 | 37,550.00 | 37,550.00 | 1.08% | 2,032 |
| Jun 3, 2026 | 37,700.00 | 37,700.00 | 37,150.00 | 37,150.00 | 37,150.00 | -1.46% | 4,953 |
| Jun 2, 2026 | 37,900.00 | 37,900.00 | 37,300.00 | 37,700.00 | 37,700.00 | 0.27% | 2,337 |
| Jun 1, 2026 | 37,150.00 | 37,800.00 | 37,150.00 | 37,600.00 | 37,600.00 | 1.21% | 4,075 |
| May 29, 2026 | 37,750.00 | 37,750.00 | 37,150.00 | 37,150.00 | 37,150.00 | -1.59% | 6,492 |
| May 28, 2026 | 37,900.00 | 38,000.00 | 37,750.00 | 37,750.00 | 37,750.00 | -0.40% | 3,979 |
| May 27, 2026 | 37,800.00 | 37,900.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.26% | 1,303 |
| May 26, 2026 | 37,400.00 | 39,000.00 | 37,200.00 | 37,800.00 | 37,800.00 | 0.53% | 4,508 |
| May 25, 2026 | 37,400.00 | 37,700.00 | 37,400.00 | 37,600.00 | 37,600.00 | 0.53% | 4,321 |
| May 22, 2026 | 37,200.00 | 37,400.00 | 37,200.00 | 37,400.00 | 37,400.00 | 0.54% | 1,017 |
| May 21, 2026 | 37,300.00 | 37,800.00 | 37,200.00 | 37,200.00 | 37,200.00 | - | 6,256 |
| May 20, 2026 | 37,250.00 | 37,250.00 | 37,000.00 | 37,200.00 | 37,200.00 | - | 4,210 |
| May 19, 2026 | 37,500.00 | 37,500.00 | 37,100.00 | 37,200.00 | 37,200.00 | -0.80% | 3,459 |
| May 18, 2026 | 37,800.00 | 37,800.00 | 37,150.00 | 37,500.00 | 37,500.00 | 1.76% | 11,133 |
| May 15, 2026 | 38,400.00 | 38,500.00 | 38,400.00 | 38,450.00 | 36,850.00 | -0.52% | 5,057 |
| May 14, 2026 | 39,100.00 | 39,100.00 | 38,500.00 | 38,650.00 | 37,041.68 | 0.39% | 2,475 |
| May 13, 2026 | 38,900.00 | 38,900.00 | 38,500.00 | 38,500.00 | 36,897.92 | -0.39% | 9,306 |
| May 12, 2026 | 38,650.00 | 38,750.00 | 38,650.00 | 38,650.00 | 37,041.68 | - | 4,263 |
| May 11, 2026 | 38,700.00 | 38,700.00 | 38,650.00 | 38,650.00 | 37,041.68 | -0.26% | 4,130 |
| May 8, 2026 | 38,250.00 | 38,800.00 | 38,250.00 | 38,750.00 | 37,137.52 | 1.17% | 6,847 |
| May 7, 2026 | 38,150.00 | 38,300.00 | 38,150.00 | 38,300.00 | 36,706.24 | 0.52% | 2,380 |
| May 6, 2026 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 36,514.56 | -0.39% | 7,434 |
| May 5, 2026 | 38,750.00 | 38,750.00 | 38,250.00 | 38,250.00 | 36,658.32 | -1.16% | 7,692 |
| May 4, 2026 | 38,250.00 | 38,800.00 | 38,250.00 | 38,700.00 | 37,089.60 | 1.18% | 5,140 |
| Apr 29, 2026 | 38,250.00 | 38,800.00 | 38,050.00 | 38,250.00 | 36,658.32 | -0.78% | 3,836 |
| Apr 28, 2026 | 38,050.00 | 38,800.00 | 38,050.00 | 38,550.00 | 36,945.84 | -1.15% | 1,721 |
| Apr 24, 2026 | 38,300.00 | 39,000.00 | 38,200.00 | 39,000.00 | 37,377.11 | 1.83% | 3,146 |
| Apr 23, 2026 | 38,600.00 | 38,600.00 | 38,250.00 | 38,300.00 | 36,706.24 | -1.03% | 1,742 |
| Apr 22, 2026 | 39,250.00 | 39,250.00 | 38,300.00 | 38,700.00 | 37,089.60 | - | 1,766 |
| Apr 21, 2026 | 38,100.00 | 39,250.00 | 38,050.00 | 38,700.00 | 37,089.60 | 1.44% | 2,613 |