Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam · Delayed Price · Currency is VND 76,800
+200 (0.26%)
At close: Aug 28, 2026
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 76,600.00 | 77,000.00 | 76,300.00 | 76,800.00 | 76,800.00 | 0.26% | 19,235 |
| Aug 27, 2026 | 76,600.00 | 76,700.00 | 76,200.00 | 76,600.00 | 76,600.00 | - | 14,600 |
| Aug 26, 2026 | 77,200.00 | 77,200.00 | 76,600.00 | 76,600.00 | 76,600.00 | 0.39% | 16,485 |
| Aug 25, 2026 | 77,500.00 | 77,500.00 | 76,300.00 | 76,300.00 | 76,300.00 | -1.68% | 24,519 |
| Aug 24, 2026 | 78,200.00 | 78,200.00 | 77,400.00 | 77,600.00 | 77,600.00 | -0.39% | 6,066 |
| Aug 21, 2026 | 77,900.00 | 78,200.00 | 77,900.00 | 77,900.00 | 77,900.00 | - | 14,695 |
| Aug 20, 2026 | 78,500.00 | 78,500.00 | 77,800.00 | 77,900.00 | 77,900.00 | - | 5,612 |
| Aug 19, 2026 | 77,900.00 | 78,400.00 | 77,700.00 | 77,900.00 | 77,900.00 | 0.26% | 4,791 |
| Aug 18, 2026 | 78,500.00 | 79,000.00 | 77,500.00 | 77,700.00 | 77,700.00 | 1.04% | 10,746 |
| Aug 17, 2026 | 76,300.00 | 77,600.00 | 76,300.00 | 76,900.00 | 76,900.00 | - | 5,937 |
| Aug 14, 2026 | 77,200.00 | 77,400.00 | 76,400.00 | 76,900.00 | 76,900.00 | -0.65% | 11,989 |
| Aug 13, 2026 | 77,800.00 | 77,800.00 | 77,300.00 | 77,400.00 | 77,400.00 | -0.51% | 5,762 |
| Aug 12, 2026 | 77,700.00 | 78,000.00 | 77,500.00 | 77,800.00 | 77,800.00 | 0.13% | 10,201 |
| Aug 11, 2026 | 77,500.00 | 78,400.00 | 77,500.00 | 77,700.00 | 77,700.00 | - | 2,739 |
| Aug 10, 2026 | 78,900.00 | 79,000.00 | 77,400.00 | 77,700.00 | 77,700.00 | -1.40% | 16,312 |
| Aug 7, 2026 | 79,400.00 | 79,400.00 | 78,800.00 | 78,800.00 | 78,800.00 | 0.51% | 8,093 |
| Aug 6, 2026 | 78,200.00 | 78,500.00 | 78,100.00 | 78,400.00 | 78,400.00 | 0.38% | 12,572 |
| Aug 5, 2026 | 77,100.00 | 78,700.00 | 77,100.00 | 78,100.00 | 78,100.00 | 1.17% | 12,630 |
| Aug 4, 2026 | 76,400.00 | 77,900.00 | 76,400.00 | 77,200.00 | 77,200.00 | 1.45% | 13,476 |
| Aug 3, 2026 | 75,500.00 | 76,500.00 | 75,200.00 | 76,100.00 | 76,100.00 | 0.79% | 10,433 |
| Jul 31, 2026 | 75,800.00 | 75,900.00 | 75,300.00 | 75,500.00 | 75,500.00 | -0.40% | 11,796 |
| Jul 30, 2026 | 75,900.00 | 75,900.00 | 75,000.00 | 75,800.00 | 75,800.00 | 0.26% | 7,389 |
| Jul 29, 2026 | 75,500.00 | 75,900.00 | 75,200.00 | 75,600.00 | 75,600.00 | 0.40% | 15,339 |
| Jul 28, 2026 | 75,400.00 | 75,500.00 | 75,200.00 | 75,300.00 | 75,300.00 | -0.13% | 4,277 |
| Jul 27, 2026 | 75,300.00 | 75,500.00 | 75,000.00 | 75,400.00 | 75,400.00 | 0.13% | 13,945 |
| Jul 24, 2026 | 74,500.00 | 75,400.00 | 74,500.00 | 75,300.00 | 75,300.00 | 1.07% | 9,882 |
| Jul 23, 2026 | 75,400.00 | 75,400.00 | 74,000.00 | 74,500.00 | 74,500.00 | - | 12,816 |
| Jul 22, 2026 | 75,000.00 | 75,500.00 | 73,500.00 | 74,500.00 | 74,500.00 | - | 20,566 |
| Jul 21, 2026 | 73,500.00 | 75,400.00 | 73,300.00 | 74,500.00 | 74,500.00 | 1.92% | 32,451 |
| 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 |