Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 68,000
0.00 (0.00%)
At close: Dec 4, 2025
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 68,000.00 | 68,000.00 | 67,900.00 | 68,000.00 | 68,000.00 | 0.15% | 8,786 |
| Dec 2, 2025 | 67,900.00 | 68,000.00 | 67,800.00 | 67,900.00 | 67,900.00 | - | 48,111 |
| Dec 1, 2025 | 68,000.00 | 68,000.00 | 67,800.00 | 67,900.00 | 67,900.00 | -0.15% | 8,960 |
| Nov 28, 2025 | 68,000.00 | 68,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 5,217 |
| Nov 27, 2025 | 68,000.00 | 68,500.00 | 67,900.00 | 68,000.00 | 68,000.00 | -0.15% | 12,064 |
| Nov 26, 2025 | 68,600.00 | 68,600.00 | 68,000.00 | 68,100.00 | 68,100.00 | - | 8,510 |
| Nov 25, 2025 | 68,100.00 | 68,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | -1.16% | 37,600 |
| Nov 24, 2025 | 68,500.00 | 68,900.00 | 67,900.00 | 68,900.00 | 68,900.00 | 0.44% | 56,013 |
| Nov 21, 2025 | 68,600.00 | 69,400.00 | 68,600.00 | 68,600.00 | 68,600.00 | -0.29% | 7,138 |
| Nov 20, 2025 | 68,800.00 | 68,900.00 | 68,700.00 | 68,800.00 | 68,800.00 | -0.29% | 6,511 |
| Nov 19, 2025 | 69,000.00 | 69,000.00 | 68,800.00 | 69,000.00 | 69,000.00 | - | 3,729 |
| Nov 18, 2025 | 69,800.00 | 69,800.00 | 69,000.00 | 69,000.00 | 69,000.00 | - | 3,938 |
| Nov 17, 2025 | 69,900.00 | 69,900.00 | 68,700.00 | 69,000.00 | 69,000.00 | -1.15% | 22,772 |
| Nov 14, 2025 | 69,500.00 | 69,800.00 | 68,600.00 | 69,800.00 | 69,800.00 | 0.43% | 3,411 |
| Nov 13, 2025 | 69,700.00 | 69,700.00 | 69,200.00 | 69,500.00 | 69,500.00 | -0.43% | 13,500 |
| Nov 12, 2025 | 69,900.00 | 69,900.00 | 69,700.00 | 69,800.00 | 69,800.00 | 2.35% | 854 |
| Nov 11, 2025 | 68,400.00 | 68,500.00 | 68,100.00 | 68,200.00 | 68,200.00 | -0.44% | 9,637 |
| Nov 10, 2025 | 69,800.00 | 69,800.00 | 68,500.00 | 68,500.00 | 68,500.00 | -1.30% | 18,700 |
| Nov 7, 2025 | 69,600.00 | 69,600.00 | 69,400.00 | 69,400.00 | 69,400.00 | -0.29% | 3,965 |
| Nov 6, 2025 | 69,700.00 | 69,700.00 | 69,600.00 | 69,600.00 | 69,600.00 | - | 1,119 |
| Nov 5, 2025 | 69,800.00 | 69,800.00 | 69,500.00 | 69,600.00 | 69,600.00 | -0.29% | 22,534 |
| Nov 4, 2025 | 69,600.00 | 69,900.00 | 69,500.00 | 69,800.00 | 69,800.00 | 0.29% | 22,212 |
| Nov 3, 2025 | 69,800.00 | 69,800.00 | 69,600.00 | 69,600.00 | 69,600.00 | -0.29% | 5,577 |
| 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 |