Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 69,500
+200 (0.29%)
At close: Mar 17, 2026
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 69,600.00 | 70,000.00 | 69,500.00 | 69,500.00 | 69,500.00 | - | 13,714 |
| Mar 17, 2026 | 69,400.00 | 70,700.00 | 69,400.00 | 69,500.00 | 69,500.00 | 0.29% | 14,120 |
| Mar 16, 2026 | 69,600.00 | 69,600.00 | 69,000.00 | 69,300.00 | 69,300.00 | -0.43% | 6,808 |
| Mar 13, 2026 | 69,500.00 | 70,700.00 | 69,200.00 | 69,600.00 | 69,600.00 | -0.14% | 6,469 |
| Mar 12, 2026 | 69,000.00 | 70,800.00 | 69,000.00 | 69,700.00 | 69,700.00 | -0.14% | 4,804 |
| Mar 11, 2026 | 68,700.00 | 70,100.00 | 68,700.00 | 69,800.00 | 69,800.00 | - | 11,001 |
| Mar 10, 2026 | 68,600.00 | 70,500.00 | 68,400.00 | 69,800.00 | 69,800.00 | 4.65% | 23,170 |
| Mar 9, 2026 | 70,000.00 | 70,000.00 | 65,600.00 | 66,700.00 | 66,700.00 | -5.39% | 63,188 |
| Mar 6, 2026 | 71,300.00 | 71,400.00 | 70,500.00 | 70,500.00 | 70,500.00 | -1.12% | 11,998 |
| Mar 5, 2026 | 70,900.00 | 71,900.00 | 70,900.00 | 71,300.00 | 71,300.00 | -0.56% | 7,053 |
| Mar 4, 2026 | 72,200.00 | 72,200.00 | 70,600.00 | 71,700.00 | 71,700.00 | -0.69% | 16,150 |
| Mar 3, 2026 | 72,600.00 | 72,600.00 | 71,900.00 | 72,200.00 | 72,200.00 | -0.14% | 26,561 |
| Mar 2, 2026 | 71,800.00 | 72,500.00 | 71,300.00 | 72,300.00 | 72,300.00 | - | 18,360 |
| Feb 27, 2026 | 72,000.00 | 72,400.00 | 71,600.00 | 72,300.00 | 72,300.00 | 0.42% | 12,503 |
| Feb 26, 2026 | 72,000.00 | 72,300.00 | 71,800.00 | 72,000.00 | 72,000.00 | - | 15,421 |
| Feb 25, 2026 | 71,800.00 | 72,000.00 | 71,600.00 | 72,000.00 | 72,000.00 | 0.28% | 14,915 |
| Feb 24, 2026 | 71,700.00 | 71,900.00 | 71,400.00 | 71,800.00 | 71,800.00 | 0.42% | 7,728 |
| Feb 23, 2026 | 71,500.00 | 72,000.00 | 71,400.00 | 71,500.00 | 71,500.00 | - | 7,963 |
| Feb 13, 2026 | 71,100.00 | 71,500.00 | 71,000.00 | 71,500.00 | 71,500.00 | - | 5,950 |
| Feb 12, 2026 | 71,600.00 | 71,700.00 | 70,700.00 | 71,500.00 | 71,500.00 | - | 9,038 |
| Feb 11, 2026 | 71,400.00 | 71,900.00 | 71,300.00 | 71,500.00 | 71,500.00 | 0.14% | 4,775 |
| Feb 10, 2026 | 71,500.00 | 71,500.00 | 71,400.00 | 71,400.00 | 71,400.00 | -0.14% | 1,821 |
| Feb 9, 2026 | 72,000.00 | 72,000.00 | 71,400.00 | 71,500.00 | 71,500.00 | -0.42% | 10,135 |
| Feb 6, 2026 | 71,900.00 | 72,000.00 | 71,500.00 | 71,800.00 | 71,800.00 | -0.14% | 8,559 |
| Feb 5, 2026 | 71,900.00 | 72,400.00 | 71,900.00 | 71,900.00 | 71,900.00 | - | 7,084 |
| Feb 4, 2026 | 72,000.00 | 72,100.00 | 71,600.00 | 71,900.00 | 71,900.00 | 0.14% | 6,506 |
| Feb 3, 2026 | 71,900.00 | 72,500.00 | 71,500.00 | 71,800.00 | 71,800.00 | 0.84% | 11,888 |
| Feb 2, 2026 | 70,900.00 | 72,500.00 | 70,600.00 | 71,200.00 | 71,200.00 | 0.42% | 4,233 |
| Jan 30, 2026 | 70,200.00 | 70,900.00 | 70,200.00 | 70,900.00 | 70,900.00 | -0.70% | 11,100 |
| Jan 29, 2026 | 71,200.00 | 71,500.00 | 70,000.00 | 71,400.00 | 71,400.00 | -0.14% | 16,500 |
| Jan 28, 2026 | 71,500.00 | 73,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | - | 3,775 |
| Jan 27, 2026 | 71,000.00 | 72,000.00 | 71,000.00 | 71,500.00 | 71,500.00 | 0.70% | 7,613 |
| Jan 26, 2026 | 72,200.00 | 72,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | -2.61% | 14,044 |
| Jan 23, 2026 | 73,500.00 | 74,400.00 | 72,900.00 | 72,900.00 | 72,900.00 | -0.68% | 8,017 |
| Jan 22, 2026 | 72,000.00 | 73,700.00 | 72,000.00 | 73,400.00 | 73,400.00 | 1.94% | 21,605 |
| Jan 21, 2026 | 74,800.00 | 74,800.00 | 72,000.00 | 72,000.00 | 72,000.00 | 0.14% | 35,530 |
| Jan 20, 2026 | 72,000.00 | 72,100.00 | 71,300.00 | 71,900.00 | 71,900.00 | 0.14% | 10,323 |
| Jan 19, 2026 | 72,000.00 | 72,900.00 | 70,600.00 | 71,800.00 | 71,800.00 | -0.28% | 15,898 |
| Jan 16, 2026 | 75,800.00 | 75,800.00 | 71,600.00 | 72,000.00 | 72,000.00 | 1.41% | 28,689 |
| Jan 15, 2026 | 67,200.00 | 71,100.00 | 67,200.00 | 71,000.00 | 71,000.00 | 5.50% | 44,533 |
| Jan 14, 2026 | 67,000.00 | 67,500.00 | 66,800.00 | 67,300.00 | 67,300.00 | 0.45% | 20,987 |
| Jan 13, 2026 | 67,500.00 | 67,500.00 | 66,600.00 | 67,000.00 | 67,000.00 | -0.74% | 37,507 |
| Jan 12, 2026 | 67,900.00 | 67,900.00 | 66,800.00 | 67,500.00 | 67,500.00 | 0.15% | 37,398 |
| Jan 9, 2026 | 67,000.00 | 67,800.00 | 66,800.00 | 67,400.00 | 67,400.00 | -0.15% | 28,300 |
| Jan 8, 2026 | 67,500.00 | 67,500.00 | 66,800.00 | 67,500.00 | 67,500.00 | -0.30% | 21,339 |
| Jan 7, 2026 | 67,700.00 | 68,000.00 | 67,000.00 | 67,700.00 | 67,700.00 | - | 47,099 |
| Jan 6, 2026 | 67,000.00 | 68,000.00 | 67,000.00 | 67,700.00 | 67,700.00 | 0.89% | 5,765 |
| Jan 5, 2026 | 67,400.00 | 67,800.00 | 67,000.00 | 67,100.00 | 67,100.00 | -0.45% | 8,173 |
| Dec 31, 2025 | 67,400.00 | 67,500.00 | 67,200.00 | 67,400.00 | 67,400.00 | - | 4,401 |
| Dec 30, 2025 | 67,400.00 | 67,600.00 | 67,400.00 | 67,400.00 | 67,400.00 | - | 3,810 |