Skip to main content
Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam flag Vietnam · Delayed Price · Currency is VND
44,100
+150 (0.34%)
At close: Dec 4, 2025

Dam Sen Water Park Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202543,900.0044,000.0043,550.0043,900.0043,900.00-0.45%1,950
Dec 4, 202543,500.0044,100.0043,500.0044,100.0044,100.000.34%9,699
Dec 3, 202544,000.0044,150.0043,600.0043,950.0043,950.00-1,827
Dec 2, 202543,950.0043,950.0043,500.0043,950.0043,950.00-10,750
Dec 1, 202543,600.0044,000.0043,500.0043,950.0043,950.00-0.34%38,501
Nov 28, 202543,700.0044,300.0043,700.0044,100.0044,100.00-3,000
Nov 27, 202544,200.0044,200.0044,100.0044,100.0044,100.00-811
Nov 26, 202543,900.0044,100.0043,900.0044,100.0044,100.000.46%2,065
Nov 25, 202543,900.0044,400.0043,900.0043,900.0043,900.00-5,231
Nov 24, 202543,600.0044,000.0043,600.0043,900.0043,900.000.69%15,431
Nov 21, 202543,400.0043,900.0043,400.0043,600.0043,600.000.46%2,692
Nov 20, 202543,200.0043,400.0043,200.0043,400.0043,400.00-0.34%9,811
Nov 19, 202544,000.0044,000.0043,500.0043,550.0043,550.00-1.02%3,806
Nov 18, 202544,000.0044,100.0044,000.0044,000.0044,000.00-0.23%3,936
Nov 17, 202544,050.0044,200.0044,050.0044,100.0044,100.000.23%6,502
Nov 14, 202543,500.0044,000.0043,400.0044,000.0044,000.000.80%3,088
Nov 13, 202543,100.0043,800.0043,100.0043,650.0043,650.00-0.57%3,038
Nov 12, 202543,800.0043,900.0043,050.0043,900.0043,900.002.09%821
Nov 11, 202543,000.0043,900.0043,000.0043,000.0043,000.00-7,516
Nov 10, 202543,250.0043,250.0042,950.0043,000.0043,000.00-0.92%12,099
Nov 7, 202543,500.0043,500.0043,300.0043,400.0043,400.00-0.23%4,600
Nov 6, 202543,500.0043,550.0043,450.0043,500.0043,500.00-0.91%7,369
Nov 5, 202543,700.0043,900.0043,450.0043,900.0043,900.000.69%2,810
Nov 4, 202543,950.0043,950.0043,500.0043,600.0043,600.00-0.46%4,361
Nov 3, 202544,150.0044,200.0043,750.0043,800.0043,800.00-0.90%24,128
Oct 31, 202544,950.0044,950.0044,200.0044,200.0044,200.00-0.67%9,102
Oct 30, 202544,450.0044,500.0044,400.0044,500.0044,500.000.23%481
Oct 29, 202544,850.0045,000.0044,400.0044,400.0044,400.00-7,343
Oct 28, 202544,900.0044,900.0044,400.0044,400.0044,400.000.45%1,605
Oct 27, 202544,450.0044,450.0044,200.0044,200.0044,200.00-0.56%4,840
Oct 24, 202544,450.0044,450.0044,400.0044,450.0044,450.00-0.11%501
Oct 23, 202544,450.0044,500.0044,400.0044,500.0044,500.000.11%1,459
Oct 22, 202544,550.0044,550.0044,450.0044,450.0044,450.00-0.11%3,651
Oct 21, 202544,000.0044,500.0044,000.0044,500.0044,500.001.14%5,221
Oct 20, 202544,700.0044,800.0044,000.0044,000.0044,000.00-1.46%6,220
Oct 17, 202544,900.0044,900.0044,550.0044,650.0044,650.00-0.11%6,078
Oct 16, 202544,850.0044,850.0044,700.0044,700.0044,700.00-0.33%1,441
Oct 15, 202544,750.0044,850.0044,600.0044,850.0044,850.000.22%3,683
Oct 14, 202545,000.0045,050.0044,700.0044,750.0044,750.00-0.56%9,895
Oct 13, 202544,950.0045,000.0044,500.0045,000.0045,000.000.11%2,740
Oct 10, 202544,850.0045,000.0044,850.0044,950.0044,950.000.22%4,382
Oct 9, 202544,950.0044,950.0044,850.0044,850.0044,850.000.11%4,149
Oct 8, 202544,850.0044,950.0044,800.0044,800.0044,800.00-1,435
Oct 7, 202544,900.0045,000.0044,800.0044,800.0044,800.00-0.22%10,717
Oct 6, 202544,700.0045,000.0044,600.0044,900.0044,900.000.67%8,745
Oct 3, 202544,800.0044,800.0044,450.0044,600.0044,600.00-0.45%1,510
Oct 2, 202544,600.0045,000.0044,500.0044,800.0044,800.000.22%26,560
Oct 1, 202544,600.0044,800.0044,600.0044,700.0044,700.00-0.22%3,711
Sep 30, 202544,800.0044,950.0044,500.0044,800.0044,800.00-13,020
Sep 29, 202545,000.0045,000.0044,800.0044,800.0044,800.00-0.33%4,303
Sep 26, 202545,000.0045,000.0044,950.0044,950.0044,950.000.22%2,579
Sep 25, 202544,950.0044,950.0044,800.0044,850.0044,850.00-0.33%5,161
Sep 24, 202544,800.0045,000.0044,800.0045,000.0045,000.000.45%4,829
Sep 23, 202545,000.0045,100.0044,800.0044,800.0044,800.00-3,325
Sep 22, 202543,550.0044,950.0043,550.0044,800.0044,800.00-0.44%13,213
Sep 19, 202544,900.0045,000.0044,900.0045,000.0045,000.000.22%3,102
Sep 18, 202544,900.0045,000.0044,850.0044,900.0044,900.00-6,969
Sep 17, 202544,900.0045,000.0044,900.0044,900.0044,900.00-12,650
Sep 16, 202544,900.0044,950.0044,900.0044,900.0044,900.00-4,094
Sep 15, 202544,950.0045,000.0044,750.0044,900.0044,900.00-3,602
Sep 12, 202544,900.0044,900.0044,850.0044,900.0044,900.000.11%2,101
Sep 11, 202544,800.0044,850.0044,650.0044,850.0044,850.000.11%2,935
Sep 10, 202544,800.0045,000.0044,800.0044,800.0044,800.00-3,225
Sep 9, 202544,500.0044,900.0044,500.0044,800.0044,800.00-25,700
Sep 8, 202544,950.0044,950.0044,500.0044,800.0044,800.00-0.33%5,762
Sep 5, 202545,000.0045,000.0044,700.0044,950.0044,950.00-3,786
Sep 4, 202544,750.0045,000.0044,700.0044,950.0044,950.00-0.11%7,939
Sep 3, 202545,000.0045,100.0045,000.0045,000.0045,000.00-5,449
Aug 29, 202545,050.0045,050.0044,600.0045,000.0045,000.00-0.11%6,787
Aug 28, 202545,100.0045,100.0044,700.0045,050.0045,050.000.11%6,053
Aug 27, 202545,000.0045,000.0044,600.0045,000.0045,000.00-14,259
Aug 26, 202544,750.0045,000.0044,750.0045,000.0045,000.000.45%7,222
Aug 25, 202545,150.0045,150.0044,800.0044,800.0044,800.00-0.22%8,227
Aug 22, 202545,100.0045,100.0044,900.0044,900.0044,900.00-0.44%6,036
Aug 21, 202545,050.0045,100.0045,000.0045,100.0045,100.000.11%7,325
Aug 20, 202545,150.0045,200.0045,000.0045,050.0045,050.00-0.22%15,349
Aug 19, 202545,450.0045,450.0044,900.0045,150.0045,150.00-0.77%10,841
Aug 18, 202545,550.0045,550.0045,050.0045,500.0045,500.00-0.11%9,726
Aug 15, 202545,400.0045,800.0045,400.0045,550.0045,550.000.33%10,300
Aug 14, 202545,350.0045,400.0045,000.0045,400.0045,400.000.11%372,708
Aug 13, 202545,500.0045,500.0045,350.0045,350.0045,350.00-0.44%4,904
Aug 12, 202545,700.0045,700.0045,250.0045,550.0045,550.00-0.44%190,116
Aug 11, 202545,400.0045,950.0045,400.0045,750.0045,750.000.77%9,496
Aug 8, 202545,500.0045,500.0045,350.0045,400.0045,400.00-0.22%11,481
Aug 7, 202545,450.0045,700.0045,200.0045,500.0045,500.000.66%3,550
Aug 6, 202545,500.0045,500.0045,050.0045,200.0045,200.000.33%14,600
Aug 5, 202545,100.0045,250.0045,000.0045,050.0045,050.000.11%22,600
Aug 4, 202545,050.0045,200.0045,000.0045,000.0045,000.00-0.22%20,828
Aug 1, 202545,500.0045,500.0044,900.0045,100.0045,100.00-0.44%19,890
Jul 31, 202545,450.0045,450.0045,300.0045,300.0045,300.00-0.33%25,406
Jul 30, 202546,050.0046,400.0045,300.0045,450.0045,450.00-1.30%54,936
Jul 29, 202546,500.0046,500.0046,050.0046,050.0046,050.00-0.54%12,387
Jul 28, 202546,200.0046,300.0045,950.0046,300.0046,300.000.22%26,220
Jul 25, 202546,250.0046,250.0046,050.0046,200.0046,200.00-0.11%12,600
Jul 24, 202546,500.0046,500.0046,100.0046,250.0046,250.00-0.11%25,326
Jul 23, 202546,400.0046,400.0046,300.0046,300.0046,300.00-3,395
Jul 22, 202546,350.0046,400.0046,300.0046,300.0046,300.00-0.22%3,301
Jul 21, 202546,200.0046,500.0046,100.0046,400.0046,400.000.43%6,874
Jul 18, 202546,400.0046,500.0046,150.0046,200.0046,200.00-0.43%7,253
Jul 17, 202546,250.0046,600.0046,250.0046,400.0046,400.000.32%6,863