Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 74,100
+100 (0.14%)
At close: Sep 23, 2026
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75,000.00 | 75,000.00 | 73,400.00 | 74,000.00 | 74,000.00 | 0.68% | 15,124 |
| Sep 21, 2026 | 73,900.00 | 73,900.00 | 73,300.00 | 73,500.00 | 73,500.00 | 0.14% | 4,742 |
| Sep 18, 2026 | 73,000.00 | 74,000.00 | 73,000.00 | 73,400.00 | 73,400.00 | 0.27% | 36,823 |
| Sep 17, 2026 | 73,000.00 | 73,900.00 | 72,800.00 | 73,200.00 | 73,200.00 | - | 16,166 |
| Sep 16, 2026 | 73,400.00 | 73,600.00 | 72,700.00 | 73,200.00 | 73,200.00 | -0.27% | 6,466 |
| Sep 15, 2026 | 72,700.00 | 73,600.00 | 72,700.00 | 73,400.00 | 73,400.00 | - | 7,897 |
| Sep 14, 2026 | 73,800.00 | 74,000.00 | 73,400.00 | 73,400.00 | 73,400.00 | -0.54% | 9,039 |
| Sep 11, 2026 | 73,900.00 | 74,200.00 | 73,500.00 | 73,800.00 | 73,800.00 | - | 11,493 |
| Sep 10, 2026 | 73,900.00 | 74,100.00 | 73,000.00 | 73,800.00 | 73,800.00 | -0.27% | 23,648 |
| Sep 9, 2026 | 74,100.00 | 74,500.00 | 73,500.00 | 74,000.00 | 74,000.00 | -0.13% | 16,165 |
| Sep 8, 2026 | 77,200.00 | 77,200.00 | 76,900.00 | 77,100.00 | 74,100.00 | - | 15,280 |
| Sep 7, 2026 | 77,100.00 | 77,200.00 | 76,500.00 | 77,100.00 | 74,100.00 | - | 29,295 |
| Sep 4, 2026 | 77,200.00 | 77,200.00 | 76,900.00 | 77,100.00 | 74,100.00 | -0.13% | 10,393 |
| Sep 3, 2026 | 76,800.00 | 77,200.00 | 76,300.00 | 77,200.00 | 74,196.11 | 0.52% | 11,127 |
| Aug 28, 2026 | 76,600.00 | 77,000.00 | 76,300.00 | 76,800.00 | 73,811.67 | 0.26% | 19,235 |
| Aug 27, 2026 | 76,600.00 | 76,700.00 | 76,200.00 | 76,600.00 | 73,619.46 | - | 14,600 |
| Aug 26, 2026 | 77,200.00 | 77,200.00 | 76,600.00 | 76,600.00 | 73,619.46 | 0.39% | 16,485 |
| Aug 25, 2026 | 77,500.00 | 77,500.00 | 76,300.00 | 76,300.00 | 73,331.13 | -1.68% | 24,519 |
| Aug 24, 2026 | 78,200.00 | 78,200.00 | 77,400.00 | 77,600.00 | 74,580.54 | -0.39% | 6,066 |
| Aug 21, 2026 | 77,900.00 | 78,200.00 | 77,900.00 | 77,900.00 | 74,868.87 | - | 14,695 |
| Aug 20, 2026 | 78,500.00 | 78,500.00 | 77,800.00 | 77,900.00 | 74,868.87 | - | 5,612 |
| Aug 19, 2026 | 77,900.00 | 78,400.00 | 77,700.00 | 77,900.00 | 74,868.87 | 0.26% | 4,791 |
| Aug 18, 2026 | 78,500.00 | 79,000.00 | 77,500.00 | 77,700.00 | 74,676.65 | 1.04% | 10,746 |
| Aug 17, 2026 | 76,300.00 | 77,600.00 | 76,300.00 | 76,900.00 | 73,907.78 | - | 5,937 |
| Aug 14, 2026 | 77,200.00 | 77,400.00 | 76,400.00 | 76,900.00 | 73,907.78 | -0.65% | 11,989 |
| Aug 13, 2026 | 77,800.00 | 77,800.00 | 77,300.00 | 77,400.00 | 74,388.33 | -0.51% | 5,762 |
| Aug 12, 2026 | 77,700.00 | 78,000.00 | 77,500.00 | 77,800.00 | 74,772.76 | 0.13% | 10,201 |
| Aug 11, 2026 | 77,500.00 | 78,400.00 | 77,500.00 | 77,700.00 | 74,676.65 | - | 2,739 |
| Aug 10, 2026 | 78,900.00 | 79,000.00 | 77,400.00 | 77,700.00 | 74,676.65 | -1.40% | 16,312 |
| Aug 7, 2026 | 79,400.00 | 79,400.00 | 78,800.00 | 78,800.00 | 75,733.85 | 0.51% | 8,093 |
| Aug 6, 2026 | 78,200.00 | 78,500.00 | 78,100.00 | 78,400.00 | 75,349.42 | 0.38% | 12,572 |
| Aug 5, 2026 | 77,100.00 | 78,700.00 | 77,100.00 | 78,100.00 | 75,061.09 | 1.17% | 12,630 |
| Aug 4, 2026 | 76,400.00 | 77,900.00 | 76,400.00 | 77,200.00 | 74,196.11 | 1.45% | 13,476 |
| Aug 3, 2026 | 75,500.00 | 76,500.00 | 75,200.00 | 76,100.00 | 73,138.91 | 0.79% | 10,433 |
| Jul 31, 2026 | 75,800.00 | 75,900.00 | 75,300.00 | 75,500.00 | 72,562.26 | -0.40% | 11,796 |
| Jul 30, 2026 | 75,900.00 | 75,900.00 | 75,000.00 | 75,800.00 | 72,850.58 | 0.26% | 7,389 |
| Jul 29, 2026 | 75,500.00 | 75,900.00 | 75,200.00 | 75,600.00 | 72,658.37 | 0.40% | 15,339 |
| Jul 28, 2026 | 75,400.00 | 75,500.00 | 75,200.00 | 75,300.00 | 72,370.04 | -0.13% | 4,277 |
| Jul 27, 2026 | 75,300.00 | 75,500.00 | 75,000.00 | 75,400.00 | 72,466.15 | 0.13% | 13,945 |
| Jul 24, 2026 | 74,500.00 | 75,400.00 | 74,500.00 | 75,300.00 | 72,370.04 | 1.07% | 9,882 |
| Jul 23, 2026 | 75,400.00 | 75,400.00 | 74,000.00 | 74,500.00 | 71,601.17 | - | 12,816 |
| Jul 22, 2026 | 75,000.00 | 75,500.00 | 73,500.00 | 74,500.00 | 71,601.17 | - | 20,566 |
| Jul 21, 2026 | 73,500.00 | 75,400.00 | 73,300.00 | 74,500.00 | 71,601.17 | 1.92% | 32,451 |
| Jul 20, 2026 | 73,500.00 | 73,800.00 | 72,100.00 | 73,100.00 | 70,255.64 | -0.54% | 19,200 |
| Jul 17, 2026 | 73,800.00 | 74,000.00 | 73,200.00 | 73,500.00 | 70,640.08 | - | 5,400 |
| Jul 16, 2026 | 73,400.00 | 76,900.00 | 73,000.00 | 73,500.00 | 70,640.08 | 0.14% | 15,193 |
| Jul 15, 2026 | 73,300.00 | 73,600.00 | 72,800.00 | 73,400.00 | 70,543.97 | 0.82% | 7,053 |
| Jul 14, 2026 | 71,400.00 | 73,000.00 | 71,400.00 | 72,800.00 | 69,967.32 | 1.96% | 11,960 |
| Jul 13, 2026 | 72,000.00 | 72,000.00 | 71,300.00 | 71,400.00 | 68,621.79 | -0.14% | 16,459 |
| Jul 10, 2026 | 72,000.00 | 72,000.00 | 71,300.00 | 71,500.00 | 68,717.90 | - | 9,382 |