Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 37,200
+1,200 (3.33%)
At close: Nov 4, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 36,200.00 | 37,200.00 | 36,050.00 | 37,200.00 | 37,200.00 | 3.33% | 14,494 |
| Nov 3, 2026 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.37% | 1,303 |
| Nov 2, 2026 | 36,700.00 | 36,700.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.54% | 2,031 |
| Oct 30, 2026 | 36,900.00 | 36,950.00 | 36,700.00 | 36,700.00 | 36,700.00 | -0.54% | 1,814 |
| Oct 29, 2026 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.14% | 757 |
| Oct 28, 2026 | 36,550.00 | 37,000.00 | 36,550.00 | 36,950.00 | 36,950.00 | -0.14% | 14,456 |
| Oct 27, 2026 | 36,500.00 | 37,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.37% | 7,354 |
| Oct 26, 2026 | 36,800.00 | 36,800.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.54% | 3,449 |
| Oct 23, 2026 | 36,600.00 | 36,700.00 | 36,600.00 | 36,700.00 | 36,700.00 | 0.27% | 39,566 |
| Oct 22, 2026 | 36,650.00 | 36,650.00 | 36,600.00 | 36,600.00 | 36,600.00 | -0.14% | 1,801 |
| Oct 21, 2026 | 36,600.00 | 36,800.00 | 36,600.00 | 36,650.00 | 36,650.00 | 0.14% | 2,144 |
| Oct 20, 2026 | 37,000.00 | 37,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | -1.08% | 1,402 |
| Oct 19, 2026 | 36,900.00 | 37,000.00 | 36,800.00 | 37,000.00 | 37,000.00 | 0.54% | 180,515 |
| Oct 16, 2026 | 36,750.00 | 36,800.00 | 36,750.00 | 36,800.00 | 36,800.00 | 0.14% | 3,409 |
| Oct 15, 2026 | 36,750.00 | 36,800.00 | 36,750.00 | 36,750.00 | 36,750.00 | -0.14% | 642 |
| Oct 13, 2026 | 36,800.00 | 36,800.00 | 36,500.00 | 36,800.00 | 36,800.00 | - | 2,873 |
| Oct 12, 2026 | 36,800.00 | 36,850.00 | 36,800.00 | 36,800.00 | 36,800.00 | - | 1,235 |
| Oct 9, 2026 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0.82% | 608 |
| Oct 8, 2026 | 36,500.00 | 36,550.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 4,071 |
| Oct 7, 2026 | 36,900.00 | 36,900.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 2,527 |
| Oct 6, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.82% | 1,319 |
| Oct 5, 2026 | 36,800.00 | 36,850.00 | 36,000.00 | 36,800.00 | 36,800.00 | - | 4,548 |
| Oct 2, 2026 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | - | 731 |
| Oct 1, 2026 | 37,200.00 | 37,200.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.08% | 3,954 |
| Sep 30, 2026 | 36,550.00 | 37,200.00 | 36,550.00 | 37,200.00 | 37,200.00 | 2.20% | 1,869 |
| Sep 29, 2026 | 37,300.00 | 37,450.00 | 36,400.00 | 36,400.00 | 36,400.00 | -1.62% | 6,094 |
| Sep 28, 2026 | 37,050.00 | 37,050.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.13% | 5,142 |
| Sep 25, 2026 | 37,000.00 | 37,050.00 | 37,000.00 | 37,050.00 | 37,050.00 | -0.94% | 600 |
| 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 |