Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 75,600
-400 (-0.53%)
At close: May 18, 2026
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 76,000.00 | 76,200.00 | 75,600.00 | 75,600.00 | 75,600.00 | -0.53% | 15,554 |
| May 15, 2026 | 76,000.00 | 76,100.00 | 75,900.00 | 76,000.00 | 76,000.00 | 0.40% | 17,734 |
| May 14, 2026 | 75,900.00 | 75,900.00 | 75,400.00 | 75,700.00 | 75,700.00 | 0.40% | 15,655 |
| May 13, 2026 | 75,200.00 | 76,000.00 | 75,200.00 | 75,400.00 | 75,400.00 | 0.27% | 8,121 |
| May 12, 2026 | 75,200.00 | 75,200.00 | 74,900.00 | 75,200.00 | 75,200.00 | - | 7,810 |
| May 11, 2026 | 75,400.00 | 75,800.00 | 75,000.00 | 75,200.00 | 75,200.00 | -0.13% | 19,554 |
| May 8, 2026 | 74,700.00 | 75,500.00 | 74,500.00 | 75,300.00 | 75,300.00 | 1.07% | 34,695 |
| May 7, 2026 | 74,800.00 | 74,800.00 | 74,400.00 | 74,500.00 | 74,500.00 | 0.54% | 18,115 |
| May 6, 2026 | 74,600.00 | 74,600.00 | 73,500.00 | 74,100.00 | 74,100.00 | 0.14% | 13,463 |
| May 5, 2026 | 73,400.00 | 74,100.00 | 73,300.00 | 74,000.00 | 74,000.00 | - | 8,507 |
| May 4, 2026 | 74,000.00 | 74,200.00 | 73,900.00 | 74,000.00 | 74,000.00 | 0.27% | 11,253 |
| Apr 29, 2026 | 73,900.00 | 73,900.00 | 73,700.00 | 73,800.00 | 73,800.00 | -0.14% | 4,119 |
| Apr 28, 2026 | 74,000.00 | 74,200.00 | 73,900.00 | 73,900.00 | 73,900.00 | - | 16,868 |
| Apr 24, 2026 | 73,500.00 | 74,200.00 | 73,300.00 | 73,900.00 | 73,900.00 | 1.23% | 11,720 |
| Apr 23, 2026 | 73,600.00 | 73,600.00 | 72,900.00 | 73,000.00 | 73,000.00 | -0.82% | 11,701 |
| Apr 22, 2026 | 74,000.00 | 74,000.00 | 73,600.00 | 73,600.00 | 73,600.00 | -0.54% | 5,064 |
| Apr 21, 2026 | 74,100.00 | 74,100.00 | 73,800.00 | 74,000.00 | 74,000.00 | - | 23,901 |
| Apr 20, 2026 | 73,000.00 | 74,200.00 | 73,000.00 | 74,000.00 | 74,000.00 | 1.37% | 26,202 |
| Apr 17, 2026 | 72,500.00 | 73,000.00 | 72,400.00 | 73,000.00 | 73,000.00 | 0.83% | 14,747 |
| Apr 16, 2026 | 72,300.00 | 72,700.00 | 72,300.00 | 72,400.00 | 72,400.00 | 0.14% | 7,560 |
| Apr 15, 2026 | 72,300.00 | 73,000.00 | 72,300.00 | 72,300.00 | 72,300.00 | - | 8,585 |
| Apr 14, 2026 | 72,100.00 | 72,800.00 | 72,100.00 | 72,300.00 | 72,300.00 | 0.28% | 4,318 |
| Apr 13, 2026 | 72,800.00 | 72,800.00 | 72,000.00 | 72,100.00 | 72,100.00 | 0.14% | 15,700 |
| Apr 10, 2026 | 72,100.00 | 72,500.00 | 71,900.00 | 72,000.00 | 72,000.00 | -0.14% | 10,222 |
| Apr 9, 2026 | 72,300.00 | 72,400.00 | 72,000.00 | 72,100.00 | 72,100.00 | -0.28% | 5,622 |
| Apr 8, 2026 | 73,000.00 | 73,000.00 | 72,100.00 | 72,300.00 | 72,300.00 | 0.42% | 15,320 |
| Apr 7, 2026 | 72,200.00 | 72,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | - | 15,020 |
| Apr 6, 2026 | 72,000.00 | 72,500.00 | 71,500.00 | 72,000.00 | 72,000.00 | 1.41% | 31,688 |
| Apr 3, 2026 | 70,600.00 | 71,200.00 | 70,600.00 | 71,000.00 | 71,000.00 | 0.42% | 16,685 |
| Apr 2, 2026 | 70,800.00 | 71,000.00 | 70,300.00 | 70,700.00 | 70,700.00 | 1.29% | 26,900 |
| Apr 1, 2026 | 69,200.00 | 70,000.00 | 69,200.00 | 69,800.00 | 69,800.00 | 1.01% | 3,650 |
| Mar 31, 2026 | 69,600.00 | 69,600.00 | 69,000.00 | 69,100.00 | 69,100.00 | - | 6,950 |
| Mar 30, 2026 | 68,800.00 | 70,000.00 | 67,900.00 | 69,100.00 | 69,100.00 | -0.72% | 13,702 |
| Mar 27, 2026 | 71,100.00 | 71,100.00 | 69,600.00 | 69,600.00 | 69,600.00 | -0.14% | 12,923 |
| Mar 26, 2026 | 70,200.00 | 70,800.00 | 69,500.00 | 69,700.00 | 69,700.00 | -0.71% | 7,219 |
| Mar 25, 2026 | 70,500.00 | 70,500.00 | 69,500.00 | 70,200.00 | 70,200.00 | 1.30% | 6,252 |
| Mar 24, 2026 | 69,000.00 | 70,500.00 | 69,000.00 | 69,300.00 | 69,300.00 | 1.02% | 6,952 |
| Mar 23, 2026 | 69,500.00 | 69,500.00 | 68,400.00 | 68,600.00 | 68,600.00 | -1.29% | 16,781 |
| Mar 20, 2026 | 69,700.00 | 69,700.00 | 69,000.00 | 69,500.00 | 69,500.00 | -1.00% | 8,536 |
| Mar 19, 2026 | 69,400.00 | 70,200.00 | 69,100.00 | 70,200.00 | 70,200.00 | 1.01% | 16,943 |
| Mar 18, 2026 | 69,600.00 | 70,000.00 | 69,500.00 | 69,500.00 | 69,500.00 | - | 13,714 |
| Mar 17, 2026 | 69,400.00 | 70,700.00 | 69,400.00 | 69,500.00 | 69,500.00 | 0.29% | 14,120 |
| Mar 16, 2026 | 69,600.00 | 69,600.00 | 69,000.00 | 69,300.00 | 69,300.00 | -0.43% | 6,808 |
| Mar 13, 2026 | 69,500.00 | 70,700.00 | 69,200.00 | 69,600.00 | 69,600.00 | -0.14% | 6,469 |
| Mar 12, 2026 | 69,000.00 | 70,800.00 | 69,000.00 | 69,700.00 | 69,700.00 | -0.14% | 4,804 |
| Mar 11, 2026 | 68,700.00 | 70,100.00 | 68,700.00 | 69,800.00 | 69,800.00 | - | 11,001 |
| Mar 10, 2026 | 68,600.00 | 70,500.00 | 68,400.00 | 69,800.00 | 69,800.00 | 4.65% | 23,170 |
| Mar 9, 2026 | 70,000.00 | 70,000.00 | 65,600.00 | 66,700.00 | 66,700.00 | -5.39% | 63,188 |
| Mar 6, 2026 | 71,300.00 | 71,400.00 | 70,500.00 | 70,500.00 | 70,500.00 | -1.12% | 11,998 |
| Mar 5, 2026 | 70,900.00 | 71,900.00 | 70,900.00 | 71,300.00 | 71,300.00 | -0.56% | 7,053 |