Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 74,000
0.00 (0.00%)
At close: Aug 26, 2025
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 74,300.00 | 74,300.00 | 74,000.00 | 74,000.00 | 74,000.00 | - | 15,600 |
| Aug 25, 2025 | 74,000.00 | 74,200.00 | 74,000.00 | 74,000.00 | 74,000.00 | - | 28,410 |
| Aug 22, 2025 | 74,500.00 | 74,500.00 | 73,700.00 | 74,000.00 | 74,000.00 | -0.40% | 24,802 |
| Aug 21, 2025 | 73,900.00 | 74,300.00 | 73,700.00 | 74,300.00 | 74,300.00 | 0.41% | 17,700 |
| Aug 20, 2025 | 74,400.00 | 74,400.00 | 73,800.00 | 74,000.00 | 74,000.00 | -0.54% | 14,016 |
| Aug 19, 2025 | 74,500.00 | 74,500.00 | 74,300.00 | 74,400.00 | 74,400.00 | -0.13% | 8,760 |
| Aug 18, 2025 | 74,800.00 | 74,900.00 | 74,200.00 | 74,500.00 | 74,500.00 | -0.40% | 8,325 |
| Aug 15, 2025 | 74,700.00 | 74,900.00 | 74,700.00 | 74,800.00 | 74,800.00 | -0.27% | 35,734 |
| Aug 14, 2025 | 74,700.00 | 75,000.00 | 74,600.00 | 75,000.00 | 75,000.00 | 0.40% | 5,050 |
| Aug 13, 2025 | 75,400.00 | 75,400.00 | 74,500.00 | 74,700.00 | 74,700.00 | - | 7,725 |
| Aug 12, 2025 | 73,000.00 | 75,000.00 | 73,000.00 | 74,700.00 | 74,700.00 | 1.63% | 25,900 |
| Aug 11, 2025 | 74,300.00 | 74,300.00 | 73,000.00 | 73,500.00 | 73,500.00 | -0.81% | 63,553 |
| Aug 8, 2025 | 75,500.00 | 75,500.00 | 74,100.00 | 74,100.00 | 74,100.00 | -0.54% | 27,308 |
| Aug 7, 2025 | 75,000.00 | 75,000.00 | 74,400.00 | 74,500.00 | 74,500.00 | -0.67% | 43,160 |
| Aug 6, 2025 | 74,600.00 | 75,000.00 | 74,600.00 | 75,000.00 | 75,000.00 | 0.54% | 9,725 |
| Aug 5, 2025 | 74,900.00 | 75,000.00 | 74,500.00 | 74,600.00 | 74,600.00 | -0.40% | 39,607 |
| Aug 4, 2025 | 75,700.00 | 75,800.00 | 74,800.00 | 74,900.00 | 74,900.00 | -1.45% | 22,387 |
| Aug 1, 2025 | 75,300.00 | 76,000.00 | 75,300.00 | 76,000.00 | 76,000.00 | 0.93% | 5,618 |
| Jul 31, 2025 | 76,000.00 | 76,000.00 | 75,100.00 | 75,300.00 | 75,300.00 | -0.66% | 12,944 |
| Jul 30, 2025 | 76,000.00 | 77,000.00 | 75,800.00 | 75,800.00 | 75,800.00 | - | 62,402 |
| Jul 29, 2025 | 76,200.00 | 77,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | -0.52% | 34,212 |
| Jul 28, 2025 | 76,500.00 | 76,500.00 | 75,400.00 | 76,200.00 | 76,200.00 | -0.39% | 28,269 |
| Jul 25, 2025 | 76,800.00 | 76,900.00 | 76,400.00 | 76,500.00 | 76,500.00 | -0.39% | 47,359 |
| Jul 24, 2025 | 76,900.00 | 76,900.00 | 76,600.00 | 76,800.00 | 76,800.00 | -0.13% | 28,205 |
| Jul 23, 2025 | 77,100.00 | 77,200.00 | 76,900.00 | 76,900.00 | 76,900.00 | -0.26% | 21,405 |
| Jul 22, 2025 | 77,200.00 | 77,200.00 | 76,600.00 | 77,100.00 | 77,100.00 | 0.26% | 11,901 |
| Jul 21, 2025 | 77,600.00 | 77,600.00 | 76,800.00 | 76,900.00 | 76,900.00 | -0.77% | 17,316 |
| Jul 18, 2025 | 77,900.00 | 78,000.00 | 77,400.00 | 77,500.00 | 77,500.00 | -0.51% | 10,222 |
| Jul 17, 2025 | 77,600.00 | 78,000.00 | 77,300.00 | 77,900.00 | 77,900.00 | 0.39% | 25,435 |
| Jul 16, 2025 | 77,800.00 | 78,000.00 | 77,500.00 | 77,600.00 | 77,600.00 | -0.13% | 8,541 |
| Jul 15, 2025 | 77,900.00 | 78,000.00 | 77,700.00 | 77,700.00 | 77,700.00 | -0.13% | 5,408 |
| Jul 14, 2025 | 77,900.00 | 77,900.00 | 77,600.00 | 77,800.00 | 77,800.00 | 0.52% | 3,420 |
| Jul 11, 2025 | 77,800.00 | 78,000.00 | 77,400.00 | 77,400.00 | 77,400.00 | -0.39% | 29,366 |
| Jul 10, 2025 | 78,000.00 | 78,000.00 | 77,500.00 | 77,700.00 | 77,700.00 | - | 13,811 |
| Jul 9, 2025 | 77,600.00 | 77,800.00 | 77,600.00 | 77,700.00 | 77,700.00 | 0.13% | 15,817 |
| Jul 8, 2025 | 77,600.00 | 78,000.00 | 77,600.00 | 77,600.00 | 77,600.00 | - | 19,593 |
| Jul 7, 2025 | 78,300.00 | 78,400.00 | 77,600.00 | 77,600.00 | 77,600.00 | 0.13% | 14,100 |
| Jul 4, 2025 | 77,400.00 | 77,700.00 | 77,400.00 | 77,500.00 | 77,500.00 | 0.39% | 17,400 |
| Jul 3, 2025 | 77,000.00 | 77,400.00 | 76,900.00 | 77,200.00 | 77,200.00 | -0.39% | 23,620 |
| Jul 2, 2025 | 77,500.00 | 77,700.00 | 77,500.00 | 77,500.00 | 77,500.00 | - | 2,435 |
| Jul 1, 2025 | 77,600.00 | 77,900.00 | 77,500.00 | 77,500.00 | 77,500.00 | - | 9,851 |
| Jun 30, 2025 | 76,800.00 | 78,000.00 | 76,800.00 | 77,500.00 | 77,500.00 | 0.91% | 12,255 |
| Jun 27, 2025 | 77,000.00 | 77,500.00 | 76,800.00 | 76,800.00 | 76,800.00 | -0.26% | 19,500 |
| Jun 26, 2025 | 77,200.00 | 77,200.00 | 77,000.00 | 77,000.00 | 77,000.00 | -0.26% | 7,121 |
| Jun 25, 2025 | 77,700.00 | 77,900.00 | 77,200.00 | 77,200.00 | 77,200.00 | -0.90% | 3,554 |
| Jun 24, 2025 | 78,200.00 | 78,200.00 | 77,800.00 | 77,900.00 | 77,900.00 | -0.13% | 4,068 |
| Jun 23, 2025 | 78,200.00 | 78,200.00 | 75,300.00 | 78,000.00 | 78,000.00 | - | 15,427 |
| Jun 20, 2025 | 78,100.00 | 78,100.00 | 77,900.00 | 78,000.00 | 78,000.00 | - | 5,100 |
| Jun 19, 2025 | 78,500.00 | 78,500.00 | 77,800.00 | 78,000.00 | 78,000.00 | - | 5,008 |
| Jun 18, 2025 | 78,000.00 | 78,200.00 | 78,000.00 | 78,000.00 | 78,000.00 | - | 4,820 |