Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 74,500
+1,400 (1.92%)
At close: Jul 21, 2026
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 73,500.00 | 73,800.00 | 72,100.00 | 73,100.00 | 73,100.00 | -0.54% | 19,200 |
| Jul 17, 2026 | 73,800.00 | 74,000.00 | 73,200.00 | 73,500.00 | 73,500.00 | - | 5,400 |
| Jul 16, 2026 | 73,400.00 | 76,900.00 | 73,000.00 | 73,500.00 | 73,500.00 | 0.14% | 15,193 |
| Jul 15, 2026 | 73,300.00 | 73,600.00 | 72,800.00 | 73,400.00 | 73,400.00 | 0.82% | 7,053 |
| Jul 14, 2026 | 71,400.00 | 73,000.00 | 71,400.00 | 72,800.00 | 72,800.00 | 1.96% | 11,960 |
| Jul 13, 2026 | 72,000.00 | 72,000.00 | 71,300.00 | 71,400.00 | 71,400.00 | -0.14% | 16,459 |
| Jul 10, 2026 | 72,000.00 | 72,000.00 | 71,300.00 | 71,500.00 | 71,500.00 | - | 9,382 |
| Jul 9, 2026 | 71,400.00 | 71,600.00 | 71,300.00 | 71,500.00 | 71,500.00 | 0.28% | 26,436 |
| Jul 8, 2026 | 71,500.00 | 71,500.00 | 71,300.00 | 71,300.00 | 71,300.00 | - | 4,291 |
| Jul 7, 2026 | 71,100.00 | 71,400.00 | 71,100.00 | 71,300.00 | 71,300.00 | 0.28% | 5,848 |
| Jul 6, 2026 | 71,100.00 | 71,200.00 | 71,100.00 | 71,100.00 | 71,100.00 | -0.14% | 8,813 |
| Jul 3, 2026 | 71,300.00 | 71,400.00 | 71,200.00 | 71,200.00 | 71,200.00 | - | 11,652 |
| Jul 2, 2026 | 71,100.00 | 71,200.00 | 71,100.00 | 71,200.00 | 71,200.00 | 0.14% | 1,806 |
| Jul 1, 2026 | 71,500.00 | 71,500.00 | 70,900.00 | 71,100.00 | 71,100.00 | - | 12,878 |
| Jun 30, 2026 | 70,700.00 | 71,200.00 | 70,700.00 | 71,100.00 | 71,100.00 | 1.14% | 6,436 |
| Jun 29, 2026 | 70,300.00 | 70,600.00 | 70,200.00 | 70,300.00 | 70,300.00 | 0.14% | 8,042 |
| Jun 26, 2026 | 70,600.00 | 70,700.00 | 70,000.00 | 70,200.00 | 70,200.00 | -0.57% | 8,754 |
| Jun 25, 2026 | 70,600.00 | 71,100.00 | 70,600.00 | 70,600.00 | 70,600.00 | -0.28% | 2,323 |
| Jun 24, 2026 | 70,900.00 | 71,300.00 | 70,800.00 | 70,800.00 | 70,800.00 | -0.14% | 6,500 |
| Jun 23, 2026 | 70,900.00 | 70,900.00 | 70,500.00 | 70,900.00 | 70,900.00 | - | 11,407 |
| Jun 22, 2026 | 71,100.00 | 71,100.00 | 70,900.00 | 70,900.00 | 70,900.00 | 0.14% | 6,366 |
| Jun 19, 2026 | 71,300.00 | 71,300.00 | 70,800.00 | 70,800.00 | 70,800.00 | -0.56% | 3,210 |
| Jun 18, 2026 | 71,500.00 | 71,500.00 | 71,200.00 | 71,200.00 | 71,200.00 | -0.14% | 4,325 |
| Jun 17, 2026 | 71,700.00 | 71,700.00 | 71,000.00 | 71,300.00 | 71,300.00 | 0.71% | 5,724 |
| Jun 16, 2026 | 71,300.00 | 71,300.00 | 70,800.00 | 70,800.00 | 70,800.00 | 0.28% | 5,954 |
| Jun 15, 2026 | 71,000.00 | 71,000.00 | 70,100.00 | 70,600.00 | 70,600.00 | 0.86% | 6,890 |
| Jun 12, 2026 | 69,500.00 | 70,100.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.72% | 8,157 |
| Jun 11, 2026 | 69,300.00 | 69,600.00 | 69,300.00 | 69,500.00 | 69,500.00 | -0.14% | 5,806 |
| Jun 10, 2026 | 69,500.00 | 69,800.00 | 69,500.00 | 69,600.00 | 69,600.00 | 0.14% | 6,261 |
| Jun 9, 2026 | 69,600.00 | 70,000.00 | 69,200.00 | 69,500.00 | 69,500.00 | -0.57% | 14,592 |
| Jun 8, 2026 | 70,100.00 | 70,500.00 | 69,900.00 | 69,900.00 | 69,900.00 | -0.99% | 10,270 |
| Jun 5, 2026 | 70,600.00 | 70,600.00 | 70,300.00 | 70,600.00 | 70,600.00 | -0.28% | 16,363 |
| Jun 4, 2026 | 70,300.00 | 72,300.00 | 70,300.00 | 70,800.00 | 70,800.00 | -2.21% | 34,025 |
| Jun 3, 2026 | 78,900.00 | 79,200.00 | 77,400.00 | 77,400.00 | 72,400.00 | -1.78% | 28,899 |
| Jun 2, 2026 | 77,900.00 | 79,000.00 | 77,900.00 | 78,800.00 | 73,709.56 | 1.16% | 49,247 |
| Jun 1, 2026 | 77,000.00 | 78,200.00 | 76,000.00 | 77,900.00 | 72,867.70 | 2.64% | 67,092 |
| May 29, 2026 | 75,700.00 | 76,100.00 | 75,700.00 | 75,900.00 | 70,996.90 | 0.13% | 11,208 |
| May 28, 2026 | 75,800.00 | 76,100.00 | 75,800.00 | 75,800.00 | 70,903.36 | -0.13% | 10,203 |
| May 27, 2026 | 75,800.00 | 76,200.00 | 75,800.00 | 75,900.00 | 70,996.90 | 0.13% | 11,239 |
| May 26, 2026 | 75,900.00 | 76,400.00 | 75,600.00 | 75,800.00 | 70,903.36 | -0.52% | 10,464 |
| May 25, 2026 | 76,400.00 | 76,400.00 | 76,000.00 | 76,200.00 | 71,277.52 | - | 5,469 |
| May 22, 2026 | 76,400.00 | 76,400.00 | 76,000.00 | 76,200.00 | 71,277.52 | 0.26% | 7,763 |
| May 21, 2026 | 76,500.00 | 76,500.00 | 75,900.00 | 76,000.00 | 71,090.44 | 0.13% | 8,963 |
| May 20, 2026 | 76,300.00 | 76,400.00 | 75,900.00 | 75,900.00 | 70,996.90 | -0.39% | 17,384 |
| May 19, 2026 | 76,200.00 | 76,400.00 | 76,100.00 | 76,200.00 | 71,277.52 | 0.79% | 14,005 |
| May 18, 2026 | 76,000.00 | 76,200.00 | 75,600.00 | 75,600.00 | 70,716.28 | -0.53% | 15,554 |
| May 15, 2026 | 76,000.00 | 76,100.00 | 75,900.00 | 76,000.00 | 71,090.44 | 0.40% | 17,734 |
| May 14, 2026 | 75,900.00 | 75,900.00 | 75,400.00 | 75,700.00 | 70,809.82 | 0.40% | 15,655 |
| May 13, 2026 | 75,200.00 | 76,000.00 | 75,200.00 | 75,400.00 | 70,529.20 | 0.27% | 8,121 |
| May 12, 2026 | 75,200.00 | 75,200.00 | 74,900.00 | 75,200.00 | 70,342.12 | - | 7,810 |