Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 73,000
-300 (-0.41%)
At close: Sep 17, 2025
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 74,400.00 | 74,400.00 | 73,800.00 | 74,000.00 | 72,998.65 | -0.54% | 14,016 |
| Aug 19, 2025 | 74,500.00 | 74,500.00 | 74,300.00 | 74,400.00 | 73,393.23 | -0.13% | 8,760 |
| Aug 18, 2025 | 74,800.00 | 74,900.00 | 74,200.00 | 74,500.00 | 73,491.88 | -0.40% | 8,325 |
| Aug 15, 2025 | 74,700.00 | 74,900.00 | 74,700.00 | 74,800.00 | 73,787.82 | -0.27% | 35,734 |
| Aug 14, 2025 | 74,700.00 | 75,000.00 | 74,600.00 | 75,000.00 | 73,985.12 | 0.40% | 5,050 |
| Aug 13, 2025 | 75,400.00 | 75,400.00 | 74,500.00 | 74,700.00 | 73,689.18 | - | 7,725 |
| Aug 12, 2025 | 73,000.00 | 75,000.00 | 73,000.00 | 74,700.00 | 73,689.18 | 1.63% | 25,900 |
| Aug 11, 2025 | 74,300.00 | 74,300.00 | 73,000.00 | 73,500.00 | 72,505.41 | -0.81% | 63,553 |
| Aug 8, 2025 | 75,500.00 | 75,500.00 | 74,100.00 | 74,100.00 | 73,097.29 | -0.54% | 27,308 |
| Aug 7, 2025 | 75,000.00 | 75,000.00 | 74,400.00 | 74,500.00 | 73,491.88 | -0.67% | 43,160 |
| Aug 6, 2025 | 74,600.00 | 75,000.00 | 74,600.00 | 75,000.00 | 73,985.12 | 0.54% | 9,725 |
| Aug 5, 2025 | 74,900.00 | 75,000.00 | 74,500.00 | 74,600.00 | 73,590.53 | -0.40% | 39,607 |
| Aug 4, 2025 | 75,700.00 | 75,800.00 | 74,800.00 | 74,900.00 | 73,886.47 | -1.45% | 22,387 |
| Aug 1, 2025 | 75,300.00 | 76,000.00 | 75,300.00 | 76,000.00 | 74,971.58 | 0.93% | 5,618 |
| Jul 31, 2025 | 76,000.00 | 76,000.00 | 75,100.00 | 75,300.00 | 74,281.06 | -0.66% | 12,944 |
| Jul 30, 2025 | 76,000.00 | 77,000.00 | 75,800.00 | 75,800.00 | 74,774.29 | - | 62,402 |
| Jul 29, 2025 | 76,200.00 | 77,000.00 | 75,000.00 | 75,800.00 | 74,774.29 | -0.52% | 34,212 |
| Jul 28, 2025 | 76,500.00 | 76,500.00 | 75,400.00 | 76,200.00 | 75,168.88 | -0.39% | 28,269 |
| Jul 25, 2025 | 76,800.00 | 76,900.00 | 76,400.00 | 76,500.00 | 75,464.82 | -0.39% | 47,359 |
| Jul 24, 2025 | 76,900.00 | 76,900.00 | 76,600.00 | 76,800.00 | 75,760.76 | -0.13% | 28,205 |
| Jul 23, 2025 | 77,100.00 | 77,200.00 | 76,900.00 | 76,900.00 | 75,859.41 | -0.26% | 21,405 |
| Jul 22, 2025 | 77,200.00 | 77,200.00 | 76,600.00 | 77,100.00 | 76,056.70 | 0.26% | 11,901 |
| Jul 21, 2025 | 77,600.00 | 77,600.00 | 76,800.00 | 76,900.00 | 75,859.41 | -0.77% | 17,316 |
| Jul 18, 2025 | 77,900.00 | 78,000.00 | 77,400.00 | 77,500.00 | 76,451.29 | -0.51% | 10,222 |
| Jul 17, 2025 | 77,600.00 | 78,000.00 | 77,300.00 | 77,900.00 | 76,845.87 | 0.39% | 25,435 |
| Jul 16, 2025 | 77,800.00 | 78,000.00 | 77,500.00 | 77,600.00 | 76,549.93 | -0.13% | 8,541 |
| Jul 15, 2025 | 77,900.00 | 78,000.00 | 77,700.00 | 77,700.00 | 76,648.58 | -0.13% | 5,408 |
| Jul 14, 2025 | 77,900.00 | 77,900.00 | 77,600.00 | 77,800.00 | 76,747.23 | 0.52% | 3,420 |
| Jul 11, 2025 | 77,800.00 | 78,000.00 | 77,400.00 | 77,400.00 | 76,352.64 | -0.39% | 29,366 |
| Jul 10, 2025 | 78,000.00 | 78,000.00 | 77,500.00 | 77,700.00 | 76,648.58 | - | 13,811 |
| Jul 9, 2025 | 77,600.00 | 77,800.00 | 77,600.00 | 77,700.00 | 76,648.58 | 0.13% | 15,817 |
| Jul 8, 2025 | 77,600.00 | 78,000.00 | 77,600.00 | 77,600.00 | 76,549.93 | - | 19,593 |