Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 36,000
0.00 (0.00%)
At close: Jul 24, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 37,200.00 | 37,200.00 | 36,900.00 | 37,000.00 | 37,000.00 | -1.07% | 3,910 |
| Jul 10, 2026 | 37,000.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | - | 4,740 |
| Jul 9, 2026 | 37,500.00 | 37,500.00 | 37,300.00 | 37,400.00 | 37,400.00 | -0.27% | 1,130 |
| Jul 8, 2026 | 37,600.00 | 37,600.00 | 37,450.00 | 37,500.00 | 37,500.00 | -0.27% | 2,520 |
| Jul 7, 2026 | 37,350.00 | 37,600.00 | 37,000.00 | 37,600.00 | 37,600.00 | 0.67% | 903 |
| Jul 6, 2026 | 36,750.00 | 37,500.00 | 36,750.00 | 37,350.00 | 37,350.00 | -0.40% | 2,798 |
| Jul 3, 2026 | 37,300.00 | 37,550.00 | 37,200.00 | 37,500.00 | 37,500.00 | 0.54% | 2,466 |
| 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 |