Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 37,200
+450 (1.22%)
At close: Aug 28, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |