Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam · Delayed Price · Currency is VND 37,400
+200 (0.54%)
At close: May 22, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 38,300.00 | 38,500.00 | 38,050.00 | 38,150.00 | 36,562.48 | -0.39% | 7,231 |
| Apr 17, 2026 | 38,300.00 | 38,400.00 | 38,300.00 | 38,300.00 | 36,706.24 | 0.79% | 4,444 |
| Apr 16, 2026 | 38,700.00 | 38,700.00 | 38,000.00 | 38,000.00 | 36,418.73 | -1.81% | 6,246 |
| Apr 15, 2026 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 37,089.60 | - | 670 |
| Apr 14, 2026 | 39,500.00 | 39,500.00 | 38,650.00 | 38,700.00 | 37,089.60 | 0.91% | 4,367 |
| Apr 13, 2026 | 38,500.00 | 38,950.00 | 38,300.00 | 38,350.00 | 36,754.16 | -1.16% | 8,116 |
| Apr 10, 2026 | 38,700.00 | 38,850.00 | 38,700.00 | 38,800.00 | 37,185.44 | 0.26% | 10,812 |
| Apr 9, 2026 | 39,000.00 | 39,000.00 | 38,700.00 | 38,700.00 | 37,089.60 | -0.77% | 3,219 |
| Apr 8, 2026 | 39,000.00 | 39,000.00 | 38,500.00 | 39,000.00 | 37,377.11 | - | 2,545 |
| Apr 7, 2026 | 40,400.00 | 40,400.00 | 39,000.00 | 39,000.00 | 37,377.11 | 2.63% | 3,505 |
| Apr 6, 2026 | 38,600.00 | 38,600.00 | 37,900.00 | 38,000.00 | 36,418.73 | -1.55% | 14,738 |
| Apr 3, 2026 | 38,900.00 | 38,900.00 | 38,300.00 | 38,600.00 | 36,993.76 | -0.77% | 4,195 |
| Apr 2, 2026 | 38,500.00 | 38,950.00 | 38,500.00 | 38,900.00 | 37,281.27 | 1.04% | 2,521 |
| Apr 1, 2026 | 38,100.00 | 38,500.00 | 38,100.00 | 38,500.00 | 36,897.92 | 1.32% | 4,522 |
| Mar 31, 2026 | 37,900.00 | 38,000.00 | 37,850.00 | 38,000.00 | 36,418.73 | 0.26% | 10,899 |
| Mar 30, 2026 | 38,000.00 | 38,000.00 | 37,800.00 | 37,900.00 | 36,322.89 | -0.26% | 16,203 |
| Mar 27, 2026 | 38,000.00 | 38,700.00 | 38,000.00 | 38,000.00 | 36,418.73 | -1.81% | 11,816 |
| Mar 26, 2026 | 38,800.00 | 38,800.00 | 38,400.00 | 38,700.00 | 37,089.60 | -0.26% | 4,464 |
| Mar 25, 2026 | 37,900.00 | 38,800.00 | 37,900.00 | 38,800.00 | 37,185.44 | 2.65% | 17,125 |
| Mar 24, 2026 | 38,150.00 | 38,500.00 | 37,800.00 | 37,800.00 | 36,227.05 | -0.40% | 18,598 |
| Mar 23, 2026 | 39,000.00 | 39,000.00 | 37,800.00 | 37,950.00 | 36,370.81 | -2.69% | 28,700 |
| Mar 20, 2026 | 39,400.00 | 39,400.00 | 39,000.00 | 39,000.00 | 37,377.11 | -2.01% | 6,961 |
| Mar 19, 2026 | 39,950.00 | 39,950.00 | 39,650.00 | 39,800.00 | 38,143.82 | -0.50% | 2,971 |
| Mar 18, 2026 | 40,350.00 | 40,350.00 | 40,000.00 | 40,000.00 | 38,335.50 | -0.87% | 3,845 |
| Mar 17, 2026 | 40,300.00 | 40,500.00 | 39,950.00 | 40,350.00 | 38,670.94 | 0.75% | 904 |
| Mar 16, 2026 | 40,250.00 | 40,250.00 | 40,000.00 | 40,050.00 | 38,383.42 | -0.50% | 1,230 |
| Mar 13, 2026 | 40,150.00 | 40,300.00 | 40,000.00 | 40,250.00 | 38,575.10 | 0.37% | 2,209 |
| Mar 12, 2026 | 40,100.00 | 40,400.00 | 40,000.00 | 40,100.00 | 38,431.34 | 0.12% | 3,819 |
| Mar 11, 2026 | 39,900.00 | 40,500.00 | 39,450.00 | 40,050.00 | 38,383.42 | -1.48% | 9,505 |