Dam Sen Water Park Corporation (HOSE:DSN)
Vietnam
· Delayed Price · Currency is VND 40,850
-150 (-0.37%)
At close: Mar 6, 2026
Dam Sen Water Park Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41,050.00 | 41,050.00 | 40,850.00 | 40,850.00 | 40,850.00 | -0.37% | 5,194 |
| Mar 5, 2026 | 40,950.00 | 41,000.00 | 40,950.00 | 41,000.00 | 41,000.00 | 0.12% | 4,075 |
| Mar 4, 2026 | 41,050.00 | 41,050.00 | 40,700.00 | 40,950.00 | 40,950.00 | -0.24% | 11,427 |
| Mar 3, 2026 | 41,150.00 | 41,200.00 | 41,050.00 | 41,050.00 | 41,050.00 | -0.12% | 8,136 |
| Mar 2, 2026 | 41,000.00 | 41,250.00 | 41,000.00 | 41,100.00 | 41,100.00 | -0.84% | 13,864 |
| Feb 27, 2026 | 41,500.00 | 41,500.00 | 41,300.00 | 41,450.00 | 41,450.00 | -0.12% | 2,095 |
| Feb 26, 2026 | 41,500.00 | 41,500.00 | 41,350.00 | 41,500.00 | 41,500.00 | - | 5,465 |
| Feb 25, 2026 | 41,800.00 | 41,800.00 | 41,350.00 | 41,500.00 | 41,500.00 | -0.72% | 6,365 |
| Feb 24, 2026 | 41,500.00 | 41,800.00 | 41,400.00 | 41,800.00 | 41,800.00 | 0.72% | 9,646 |
| Feb 23, 2026 | 41,500.00 | 41,500.00 | 41,400.00 | 41,500.00 | 41,500.00 | - | 5,779 |
| Feb 13, 2026 | 41,300.00 | 41,500.00 | 41,150.00 | 41,500.00 | 41,500.00 | 0.12% | 2,098 |
| Feb 12, 2026 | 41,500.00 | 41,500.00 | 41,000.00 | 41,450.00 | 41,450.00 | -0.12% | 17,915 |
| Feb 11, 2026 | 41,100.00 | 41,500.00 | 41,100.00 | 41,500.00 | 41,500.00 | 0.85% | 2,601 |
| Feb 10, 2026 | 41,200.00 | 41,450.00 | 41,000.00 | 41,150.00 | 41,150.00 | -0.36% | 15,643 |
| Feb 9, 2026 | 41,500.00 | 41,500.00 | 41,000.00 | 41,300.00 | 41,300.00 | -0.48% | 12,435 |
| Feb 6, 2026 | 41,100.00 | 41,800.00 | 41,100.00 | 41,500.00 | 41,500.00 | - | 3,064 |
| Feb 5, 2026 | 41,350.00 | 41,850.00 | 41,350.00 | 41,500.00 | 41,500.00 | - | 8,828 |
| Feb 4, 2026 | 41,200.00 | 41,500.00 | 41,150.00 | 41,500.00 | 41,500.00 | 0.73% | 7,800 |
| Feb 3, 2026 | 41,500.00 | 41,550.00 | 41,150.00 | 41,200.00 | 41,200.00 | -1.08% | 13,832 |
| Feb 2, 2026 | 42,000.00 | 42,000.00 | 41,600.00 | 41,650.00 | 41,650.00 | -0.60% | 4,064 |
| Jan 30, 2026 | 42,000.00 | 42,000.00 | 41,600.00 | 41,900.00 | 41,900.00 | -0.12% | 2,792 |
| Jan 29, 2026 | 41,500.00 | 41,950.00 | 41,050.00 | 41,950.00 | 41,950.00 | 1.08% | 13,921 |
| Jan 28, 2026 | 41,450.00 | 41,500.00 | 41,000.00 | 41,500.00 | 41,500.00 | - | 5,204 |
| Jan 27, 2026 | 41,450.00 | 41,800.00 | 41,200.00 | 41,500.00 | 41,500.00 | 0.12% | 5,371 |
| Jan 26, 2026 | 41,500.00 | 41,500.00 | 41,300.00 | 41,450.00 | 41,450.00 | -0.12% | 5,586 |
| Jan 23, 2026 | 42,150.00 | 42,150.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.54% | 14,798 |
| Jan 22, 2026 | 42,000.00 | 42,150.00 | 42,000.00 | 42,150.00 | 42,150.00 | - | 10,153 |
| Jan 21, 2026 | 42,200.00 | 42,200.00 | 42,000.00 | 42,150.00 | 42,150.00 | -0.12% | 6,518 |
| Jan 20, 2026 | 42,200.00 | 42,200.00 | 42,050.00 | 42,200.00 | 42,200.00 | - | 8,641 |
| Jan 19, 2026 | 42,150.00 | 42,300.00 | 42,050.00 | 42,200.00 | 42,200.00 | -0.24% | 9,359 |
| Jan 16, 2026 | 42,150.00 | 42,500.00 | 42,150.00 | 42,300.00 | 42,300.00 | -0.35% | 8,741 |
| Jan 15, 2026 | 42,300.00 | 42,500.00 | 42,050.00 | 42,450.00 | 42,450.00 | -1.28% | 15,980 |
| Jan 14, 2026 | 42,250.00 | 43,000.00 | 42,250.00 | 43,000.00 | 43,000.00 | - | 11,406 |
| Jan 13, 2026 | 41,500.00 | 43,500.00 | 41,500.00 | 43,000.00 | 43,000.00 | -5.29% | 15,991 |
| Jan 12, 2026 | 45,300.00 | 45,650.00 | 45,200.00 | 45,400.00 | 43,000.00 | 0.33% | 43,725 |
| Jan 9, 2026 | 45,000.00 | 45,300.00 | 45,000.00 | 45,250.00 | 42,857.93 | 0.33% | 13,042 |
| Jan 8, 2026 | 45,000.00 | 45,100.00 | 44,800.00 | 45,100.00 | 42,715.86 | 0.22% | 3,594 |
| Jan 7, 2026 | 45,000.00 | 45,000.00 | 44,500.00 | 45,000.00 | 42,621.15 | - | 9,735 |
| Jan 6, 2026 | 45,200.00 | 45,200.00 | 44,550.00 | 45,000.00 | 42,621.15 | -0.88% | 8,404 |
| Jan 5, 2026 | 45,600.00 | 45,600.00 | 44,700.00 | 45,400.00 | 43,000.00 | 1.68% | 9,585 |
| Dec 31, 2025 | 44,700.00 | 44,800.00 | 44,400.00 | 44,650.00 | 42,289.65 | - | 4,277 |
| Dec 30, 2025 | 44,450.00 | 44,750.00 | 44,400.00 | 44,650.00 | 42,289.65 | -0.22% | 3,813 |
| Dec 29, 2025 | 44,700.00 | 44,750.00 | 44,450.00 | 44,750.00 | 42,384.36 | - | 6,074 |
| Dec 26, 2025 | 44,800.00 | 44,800.00 | 44,200.00 | 44,750.00 | 42,384.36 | -0.11% | 6,966 |
| Dec 25, 2025 | 44,950.00 | 45,000.00 | 44,550.00 | 44,800.00 | 42,431.72 | - | 4,412 |
| Dec 24, 2025 | 44,500.00 | 44,900.00 | 44,500.00 | 44,800.00 | 42,431.72 | -0.22% | 5,789 |
| Dec 23, 2025 | 44,650.00 | 44,900.00 | 44,500.00 | 44,900.00 | 42,526.43 | 0.79% | 4,586 |
| Dec 22, 2025 | 43,600.00 | 44,700.00 | 43,600.00 | 44,550.00 | 42,194.93 | 2.18% | 23,535 |
| Dec 19, 2025 | 43,750.00 | 44,400.00 | 43,600.00 | 43,600.00 | 41,295.15 | 0.46% | 10,006 |
| Dec 18, 2025 | 43,700.00 | 43,800.00 | 43,400.00 | 43,400.00 | 41,105.73 | -0.69% | 1,754 |
| Dec 17, 2025 | 43,700.00 | 43,700.00 | 43,300.00 | 43,700.00 | 41,389.87 | -0.23% | 4,400 |
| Dec 16, 2025 | 43,700.00 | 43,800.00 | 43,100.00 | 43,800.00 | 41,484.58 | - | 11,623 |
| Dec 15, 2025 | 43,750.00 | 43,900.00 | 43,650.00 | 43,800.00 | 41,484.58 | 0.34% | 3,061 |
| Dec 12, 2025 | 43,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | 41,342.51 | - | 1,331 |
| Dec 11, 2025 | 43,500.00 | 43,700.00 | 43,500.00 | 43,650.00 | 41,342.51 | -0.11% | 5,553 |
| Dec 10, 2025 | 43,600.00 | 43,700.00 | 43,500.00 | 43,700.00 | 41,389.87 | - | 4,350 |
| Dec 9, 2025 | 43,600.00 | 43,800.00 | 43,600.00 | 43,700.00 | 41,389.87 | -0.34% | 5,429 |
| Dec 8, 2025 | 43,600.00 | 43,900.00 | 43,400.00 | 43,850.00 | 41,531.94 | -0.11% | 4,261 |
| Dec 5, 2025 | 43,900.00 | 44,000.00 | 43,550.00 | 43,900.00 | 41,579.30 | -0.45% | 1,950 |
| Dec 4, 2025 | 43,500.00 | 44,100.00 | 43,500.00 | 44,100.00 | 41,768.72 | 0.34% | 9,699 |
| Dec 3, 2025 | 44,000.00 | 44,150.00 | 43,600.00 | 43,950.00 | 41,626.65 | - | 1,827 |
| Dec 2, 2025 | 43,950.00 | 43,950.00 | 43,500.00 | 43,950.00 | 41,626.65 | - | 10,750 |
| Dec 1, 2025 | 43,600.00 | 44,000.00 | 43,500.00 | 43,950.00 | 41,626.65 | -0.34% | 38,501 |
| Nov 28, 2025 | 43,700.00 | 44,300.00 | 43,700.00 | 44,100.00 | 41,768.72 | - | 3,000 |
| Nov 27, 2025 | 44,200.00 | 44,200.00 | 44,100.00 | 44,100.00 | 41,768.72 | - | 811 |
| Nov 26, 2025 | 43,900.00 | 44,100.00 | 43,900.00 | 44,100.00 | 41,768.72 | 0.46% | 2,065 |
| Nov 25, 2025 | 43,900.00 | 44,400.00 | 43,900.00 | 43,900.00 | 41,579.30 | - | 5,231 |
| Nov 24, 2025 | 43,600.00 | 44,000.00 | 43,600.00 | 43,900.00 | 41,579.30 | 0.69% | 15,431 |
| Nov 21, 2025 | 43,400.00 | 43,900.00 | 43,400.00 | 43,600.00 | 41,295.15 | 0.46% | 2,692 |
| Nov 20, 2025 | 43,200.00 | 43,400.00 | 43,200.00 | 43,400.00 | 41,105.73 | -0.34% | 9,811 |
| Nov 19, 2025 | 44,000.00 | 44,000.00 | 43,500.00 | 43,550.00 | 41,247.80 | -1.02% | 3,806 |
| Nov 18, 2025 | 44,000.00 | 44,100.00 | 44,000.00 | 44,000.00 | 41,674.01 | -0.23% | 3,936 |
| Nov 17, 2025 | 44,050.00 | 44,200.00 | 44,050.00 | 44,100.00 | 41,768.72 | 0.23% | 6,502 |
| Nov 14, 2025 | 43,500.00 | 44,000.00 | 43,400.00 | 44,000.00 | 41,674.01 | 0.80% | 3,088 |
| Nov 13, 2025 | 43,100.00 | 43,800.00 | 43,100.00 | 43,650.00 | 41,342.51 | -0.57% | 3,038 |
| Nov 12, 2025 | 43,800.00 | 43,900.00 | 43,050.00 | 43,900.00 | 41,579.30 | 2.09% | 821 |
| Nov 11, 2025 | 43,000.00 | 43,900.00 | 43,000.00 | 43,000.00 | 40,726.87 | - | 7,516 |
| Nov 10, 2025 | 43,250.00 | 43,250.00 | 42,950.00 | 43,000.00 | 40,726.87 | -0.92% | 12,099 |
| Nov 7, 2025 | 43,500.00 | 43,500.00 | 43,300.00 | 43,400.00 | 41,105.73 | -0.23% | 4,600 |
| Nov 6, 2025 | 43,500.00 | 43,550.00 | 43,450.00 | 43,500.00 | 41,200.44 | -0.91% | 7,369 |
| Nov 5, 2025 | 43,700.00 | 43,900.00 | 43,450.00 | 43,900.00 | 41,579.30 | 0.69% | 2,810 |
| Nov 4, 2025 | 43,950.00 | 43,950.00 | 43,500.00 | 43,600.00 | 41,295.15 | -0.46% | 4,361 |
| Nov 3, 2025 | 44,150.00 | 44,200.00 | 43,750.00 | 43,800.00 | 41,484.58 | -0.90% | 24,128 |
| Oct 31, 2025 | 44,950.00 | 44,950.00 | 44,200.00 | 44,200.00 | 41,863.44 | -0.67% | 9,102 |
| Oct 30, 2025 | 44,450.00 | 44,500.00 | 44,400.00 | 44,500.00 | 42,147.58 | 0.23% | 481 |
| Oct 29, 2025 | 44,850.00 | 45,000.00 | 44,400.00 | 44,400.00 | 42,052.86 | - | 7,343 |
| Oct 28, 2025 | 44,900.00 | 44,900.00 | 44,400.00 | 44,400.00 | 42,052.86 | 0.45% | 1,605 |
| Oct 27, 2025 | 44,450.00 | 44,450.00 | 44,200.00 | 44,200.00 | 41,863.44 | -0.56% | 4,840 |
| Oct 24, 2025 | 44,450.00 | 44,450.00 | 44,400.00 | 44,450.00 | 42,100.22 | -0.11% | 501 |
| Oct 23, 2025 | 44,450.00 | 44,500.00 | 44,400.00 | 44,500.00 | 42,147.58 | 0.11% | 1,459 |
| Oct 22, 2025 | 44,550.00 | 44,550.00 | 44,450.00 | 44,450.00 | 42,100.22 | -0.11% | 3,651 |
| Oct 21, 2025 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 42,147.58 | 1.14% | 5,221 |
| Oct 20, 2025 | 44,700.00 | 44,800.00 | 44,000.00 | 44,000.00 | 41,674.01 | -1.46% | 6,220 |
| Oct 17, 2025 | 44,900.00 | 44,900.00 | 44,550.00 | 44,650.00 | 42,289.65 | -0.11% | 6,078 |
| Oct 16, 2025 | 44,850.00 | 44,850.00 | 44,700.00 | 44,700.00 | 42,337.00 | -0.33% | 1,441 |
| Oct 15, 2025 | 44,750.00 | 44,850.00 | 44,600.00 | 44,850.00 | 42,479.07 | 0.22% | 3,683 |
| Oct 14, 2025 | 45,000.00 | 45,050.00 | 44,700.00 | 44,750.00 | 42,384.36 | -0.56% | 9,895 |
| Oct 13, 2025 | 44,950.00 | 45,000.00 | 44,500.00 | 45,000.00 | 42,621.15 | 0.11% | 2,740 |
| Oct 10, 2025 | 44,850.00 | 45,000.00 | 44,850.00 | 44,950.00 | 42,573.79 | 0.22% | 4,382 |
| Oct 9, 2025 | 44,950.00 | 44,950.00 | 44,850.00 | 44,850.00 | 42,479.07 | 0.11% | 4,149 |