Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 69,800
0.00 (0.00%)
At close: Oct 29, 2025
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 69,800.00 | 69,900.00 | 69,500.00 | 69,800.00 | 69,800.00 | - | 8,000 |
| Oct 30, 2025 | 69,900.00 | 69,900.00 | 69,100.00 | 69,800.00 | 69,800.00 | - | 19,900 |
| Oct 29, 2025 | 69,400.00 | 69,800.00 | 69,400.00 | 69,800.00 | 69,800.00 | - | 14,314 |
| Oct 28, 2025 | 69,600.00 | 69,900.00 | 69,200.00 | 69,800.00 | 69,800.00 | 0.29% | 6,817 |
| Oct 27, 2025 | 69,700.00 | 69,900.00 | 69,600.00 | 69,600.00 | 69,600.00 | -0.29% | 8,153 |
| Oct 24, 2025 | 69,600.00 | 69,800.00 | 69,600.00 | 69,800.00 | 69,800.00 | 0.29% | 3,594 |
| Oct 23, 2025 | 69,300.00 | 70,000.00 | 69,300.00 | 69,600.00 | 69,600.00 | 0.43% | 7,904 |
| Oct 22, 2025 | 70,400.00 | 70,400.00 | 69,000.00 | 69,300.00 | 69,300.00 | -1.00% | 11,613 |
| Oct 21, 2025 | 70,100.00 | 70,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | -0.28% | 14,722 |
| Oct 20, 2025 | 71,000.00 | 71,000.00 | 70,200.00 | 70,200.00 | 70,200.00 | -0.43% | 15,141 |
| Oct 17, 2025 | 71,000.00 | 71,100.00 | 70,500.00 | 70,500.00 | 70,500.00 | - | 7,734 |
| Oct 16, 2025 | 71,000.00 | 71,000.00 | 70,500.00 | 70,500.00 | 70,500.00 | - | 38,710 |
| Oct 15, 2025 | 70,400.00 | 71,200.00 | 70,400.00 | 70,500.00 | 70,500.00 | 0.28% | 11,225 |
| Oct 14, 2025 | 70,300.00 | 70,400.00 | 70,200.00 | 70,300.00 | 70,300.00 | 0.29% | 3,321 |
| Oct 13, 2025 | 71,300.00 | 71,300.00 | 70,100.00 | 70,100.00 | 70,100.00 | -1.68% | 21,250 |
| Oct 10, 2025 | 71,400.00 | 71,500.00 | 71,300.00 | 71,300.00 | 71,300.00 | -0.14% | 13,545 |
| Oct 9, 2025 | 70,500.00 | 71,500.00 | 70,500.00 | 71,400.00 | 71,400.00 | 1.28% | 11,615 |
| Oct 8, 2025 | 71,200.00 | 71,400.00 | 70,500.00 | 70,500.00 | 70,500.00 | -0.98% | 14,261 |
| Oct 7, 2025 | 71,500.00 | 71,500.00 | 71,000.00 | 71,200.00 | 71,200.00 | -0.28% | 9,009 |
| Oct 6, 2025 | 71,600.00 | 71,600.00 | 71,000.00 | 71,400.00 | 71,400.00 | - | 5,834 |
| Oct 3, 2025 | 71,400.00 | 71,500.00 | 71,000.00 | 71,400.00 | 71,400.00 | 0.14% | 10,523 |
| Oct 2, 2025 | 71,700.00 | 71,700.00 | 71,300.00 | 71,300.00 | 71,300.00 | -0.56% | 6,120 |
| Oct 1, 2025 | 71,900.00 | 72,000.00 | 71,700.00 | 71,700.00 | 71,700.00 | -0.28% | 12,104 |
| Sep 30, 2025 | 72,000.00 | 72,000.00 | 71,600.00 | 71,900.00 | 71,900.00 | -0.14% | 5,111 |
| Sep 29, 2025 | 72,000.00 | 72,100.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.14% | 4,721 |
| Sep 26, 2025 | 72,500.00 | 72,500.00 | 72,000.00 | 72,100.00 | 72,100.00 | -0.69% | 11,464 |
| Sep 25, 2025 | 72,900.00 | 72,900.00 | 72,400.00 | 72,600.00 | 72,600.00 | 0.28% | 1,505 |
| Sep 24, 2025 | 72,400.00 | 72,600.00 | 72,300.00 | 72,400.00 | 72,400.00 | -0.14% | 18,631 |
| Sep 23, 2025 | 72,800.00 | 72,800.00 | 72,500.00 | 72,500.00 | 72,500.00 | -0.41% | 9,355 |
| Sep 22, 2025 | 72,800.00 | 72,900.00 | 72,600.00 | 72,800.00 | 72,800.00 | -0.14% | 6,273 |
| Sep 19, 2025 | 72,800.00 | 72,900.00 | 72,600.00 | 72,900.00 | 72,900.00 | 0.14% | 5,040 |
| Sep 18, 2025 | 72,900.00 | 72,900.00 | 72,700.00 | 72,800.00 | 72,800.00 | -0.27% | 24,092 |
| Sep 17, 2025 | 73,300.00 | 73,400.00 | 73,000.00 | 73,000.00 | 73,000.00 | -0.41% | 6,220 |
| Sep 16, 2025 | 73,000.00 | 73,300.00 | 73,000.00 | 73,300.00 | 73,300.00 | 0.41% | 12,150 |
| Sep 15, 2025 | 73,000.00 | 73,000.00 | 72,700.00 | 73,000.00 | 73,000.00 | - | 5,621 |
| Sep 12, 2025 | 72,900.00 | 73,000.00 | 72,900.00 | 73,000.00 | 73,000.00 | - | 18,801 |
| Sep 11, 2025 | 73,300.00 | 73,300.00 | 72,700.00 | 73,000.00 | 73,000.00 | -1.22% | 13,141 |
| Sep 10, 2025 | 73,900.00 | 74,000.00 | 73,600.00 | 73,900.00 | 72,900.00 | - | 35,623 |
| Sep 9, 2025 | 73,700.00 | 73,900.00 | 73,500.00 | 73,900.00 | 72,900.00 | 0.27% | 6,316 |
| Sep 8, 2025 | 74,000.00 | 74,000.00 | 73,100.00 | 73,700.00 | 72,702.71 | -0.41% | 10,501 |
| Sep 5, 2025 | 73,900.00 | 74,400.00 | 73,900.00 | 74,000.00 | 72,998.65 | - | 17,310 |
| Sep 4, 2025 | 74,000.00 | 74,100.00 | 73,800.00 | 74,000.00 | 72,998.65 | - | 22,976 |
| Sep 3, 2025 | 74,300.00 | 74,300.00 | 73,800.00 | 74,000.00 | 72,998.65 | 0.14% | 11,778 |
| Aug 29, 2025 | 73,900.00 | 74,000.00 | 73,700.00 | 73,900.00 | 72,900.00 | - | 42,600 |
| Aug 28, 2025 | 74,000.00 | 74,000.00 | 73,800.00 | 73,900.00 | 72,900.00 | -0.14% | 26,721 |
| Aug 27, 2025 | 74,000.00 | 74,000.00 | 73,900.00 | 74,000.00 | 72,998.65 | - | 19,100 |
| Aug 26, 2025 | 74,300.00 | 74,300.00 | 74,000.00 | 74,000.00 | 72,998.65 | - | 15,600 |
| Aug 25, 2025 | 74,000.00 | 74,200.00 | 74,000.00 | 74,000.00 | 72,998.65 | - | 28,410 |
| Aug 22, 2025 | 74,500.00 | 74,500.00 | 73,700.00 | 74,000.00 | 72,998.65 | -0.40% | 24,802 |
| Aug 21, 2025 | 73,900.00 | 74,300.00 | 73,700.00 | 74,300.00 | 73,294.59 | 0.41% | 17,700 |