Dinh Vu Port Development and Investment JSC (HOSE:DVP)
Vietnam
· Delayed Price · Currency is VND 66,700
-3,800 (-5.39%)
At close: Mar 9, 2026
HOSE:DVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 72,200.00 | 72,200.00 | 70,600.00 | 71,700.00 | 71,700.00 | -0.69% | 16,150 |
| Mar 3, 2026 | 72,600.00 | 72,600.00 | 71,900.00 | 72,200.00 | 72,200.00 | -0.14% | 26,561 |
| Mar 2, 2026 | 71,800.00 | 72,500.00 | 71,300.00 | 72,300.00 | 72,300.00 | - | 18,360 |
| Feb 27, 2026 | 72,000.00 | 72,400.00 | 71,600.00 | 72,300.00 | 72,300.00 | 0.42% | 12,503 |
| Feb 26, 2026 | 72,000.00 | 72,300.00 | 71,800.00 | 72,000.00 | 72,000.00 | - | 15,421 |
| Feb 25, 2026 | 71,800.00 | 72,000.00 | 71,600.00 | 72,000.00 | 72,000.00 | 0.28% | 14,915 |
| Feb 24, 2026 | 71,700.00 | 71,900.00 | 71,400.00 | 71,800.00 | 71,800.00 | 0.42% | 7,728 |
| Feb 23, 2026 | 71,500.00 | 72,000.00 | 71,400.00 | 71,500.00 | 71,500.00 | - | 7,963 |
| Feb 13, 2026 | 71,100.00 | 71,500.00 | 71,000.00 | 71,500.00 | 71,500.00 | - | 5,950 |
| Feb 12, 2026 | 71,600.00 | 71,700.00 | 70,700.00 | 71,500.00 | 71,500.00 | - | 9,038 |
| Feb 11, 2026 | 71,400.00 | 71,900.00 | 71,300.00 | 71,500.00 | 71,500.00 | 0.14% | 4,775 |
| Feb 10, 2026 | 71,500.00 | 71,500.00 | 71,400.00 | 71,400.00 | 71,400.00 | -0.14% | 1,821 |
| Feb 9, 2026 | 72,000.00 | 72,000.00 | 71,400.00 | 71,500.00 | 71,500.00 | -0.42% | 10,135 |
| Feb 6, 2026 | 71,900.00 | 72,000.00 | 71,500.00 | 71,800.00 | 71,800.00 | -0.14% | 8,559 |
| Feb 5, 2026 | 71,900.00 | 72,400.00 | 71,900.00 | 71,900.00 | 71,900.00 | - | 7,084 |
| Feb 4, 2026 | 72,000.00 | 72,100.00 | 71,600.00 | 71,900.00 | 71,900.00 | 0.14% | 6,506 |
| Feb 3, 2026 | 71,900.00 | 72,500.00 | 71,500.00 | 71,800.00 | 71,800.00 | 0.84% | 11,888 |
| Feb 2, 2026 | 70,900.00 | 72,500.00 | 70,600.00 | 71,200.00 | 71,200.00 | 0.42% | 4,233 |
| Jan 30, 2026 | 70,200.00 | 70,900.00 | 70,200.00 | 70,900.00 | 70,900.00 | -0.70% | 11,100 |
| Jan 29, 2026 | 71,200.00 | 71,500.00 | 70,000.00 | 71,400.00 | 71,400.00 | -0.14% | 16,500 |
| Jan 28, 2026 | 71,500.00 | 73,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | - | 3,775 |
| Jan 27, 2026 | 71,000.00 | 72,000.00 | 71,000.00 | 71,500.00 | 71,500.00 | 0.70% | 7,613 |
| Jan 26, 2026 | 72,200.00 | 72,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | -2.61% | 14,044 |
| Jan 23, 2026 | 73,500.00 | 74,400.00 | 72,900.00 | 72,900.00 | 72,900.00 | -0.68% | 8,017 |
| Jan 22, 2026 | 72,000.00 | 73,700.00 | 72,000.00 | 73,400.00 | 73,400.00 | 1.94% | 21,605 |
| Jan 21, 2026 | 74,800.00 | 74,800.00 | 72,000.00 | 72,000.00 | 72,000.00 | 0.14% | 35,530 |
| Jan 20, 2026 | 72,000.00 | 72,100.00 | 71,300.00 | 71,900.00 | 71,900.00 | 0.14% | 10,323 |
| Jan 19, 2026 | 72,000.00 | 72,900.00 | 70,600.00 | 71,800.00 | 71,800.00 | -0.28% | 15,898 |
| Jan 16, 2026 | 75,800.00 | 75,800.00 | 71,600.00 | 72,000.00 | 72,000.00 | 1.41% | 28,689 |
| Jan 15, 2026 | 67,200.00 | 71,100.00 | 67,200.00 | 71,000.00 | 71,000.00 | 5.50% | 44,533 |
| Jan 14, 2026 | 67,000.00 | 67,500.00 | 66,800.00 | 67,300.00 | 67,300.00 | 0.45% | 20,987 |
| Jan 13, 2026 | 67,500.00 | 67,500.00 | 66,600.00 | 67,000.00 | 67,000.00 | -0.74% | 37,507 |
| Jan 12, 2026 | 67,900.00 | 67,900.00 | 66,800.00 | 67,500.00 | 67,500.00 | 0.15% | 37,398 |
| Jan 9, 2026 | 67,000.00 | 67,800.00 | 66,800.00 | 67,400.00 | 67,400.00 | -0.15% | 28,300 |
| Jan 8, 2026 | 67,500.00 | 67,500.00 | 66,800.00 | 67,500.00 | 67,500.00 | -0.30% | 21,339 |
| Jan 7, 2026 | 67,700.00 | 68,000.00 | 67,000.00 | 67,700.00 | 67,700.00 | - | 47,099 |
| Jan 6, 2026 | 67,000.00 | 68,000.00 | 67,000.00 | 67,700.00 | 67,700.00 | 0.89% | 5,765 |
| Jan 5, 2026 | 67,400.00 | 67,800.00 | 67,000.00 | 67,100.00 | 67,100.00 | -0.45% | 8,173 |
| Dec 31, 2025 | 67,400.00 | 67,500.00 | 67,200.00 | 67,400.00 | 67,400.00 | - | 4,401 |
| Dec 30, 2025 | 67,400.00 | 67,600.00 | 67,400.00 | 67,400.00 | 67,400.00 | - | 3,810 |
| Dec 29, 2025 | 67,800.00 | 67,800.00 | 67,400.00 | 67,400.00 | 67,400.00 | 0.15% | 8,216 |
| Dec 26, 2025 | 68,000.00 | 68,100.00 | 67,300.00 | 67,300.00 | 67,300.00 | -1.03% | 11,202 |
| Dec 25, 2025 | 67,500.00 | 68,500.00 | 67,500.00 | 68,000.00 | 68,000.00 | 0.74% | 2,915 |
| Dec 24, 2025 | 68,000.00 | 68,000.00 | 67,500.00 | 67,500.00 | 67,500.00 | - | 4,631 |
| Dec 23, 2025 | 67,600.00 | 68,000.00 | 67,300.00 | 67,500.00 | 67,500.00 | -0.74% | 11,042 |
| Dec 22, 2025 | 68,000.00 | 68,000.00 | 67,300.00 | 68,000.00 | 68,000.00 | -0.73% | 35,103 |
| Dec 19, 2025 | 67,600.00 | 68,500.00 | 67,500.00 | 68,500.00 | 68,500.00 | 1.48% | 6,017 |
| Dec 18, 2025 | 67,800.00 | 68,000.00 | 67,500.00 | 67,500.00 | 67,500.00 | -0.44% | 3,307 |
| Dec 17, 2025 | 68,000.00 | 68,000.00 | 67,500.00 | 67,800.00 | 67,800.00 | -0.29% | 7,558 |
| Dec 16, 2025 | 68,200.00 | 68,900.00 | 67,500.00 | 68,000.00 | 68,000.00 | 0.15% | 5,501 |
| Dec 15, 2025 | 67,700.00 | 68,000.00 | 67,600.00 | 67,900.00 | 67,900.00 | 0.44% | 11,414 |
| Dec 12, 2025 | 68,000.00 | 68,200.00 | 67,600.00 | 67,600.00 | 67,600.00 | -0.59% | 3,627 |
| Dec 11, 2025 | 67,700.00 | 68,000.00 | 67,700.00 | 68,000.00 | 68,000.00 | 0.74% | 3,000 |
| Dec 10, 2025 | 67,600.00 | 67,800.00 | 67,200.00 | 67,500.00 | 67,500.00 | -0.30% | 12,316 |
| Dec 9, 2025 | 67,600.00 | 67,700.00 | 67,200.00 | 67,700.00 | 67,700.00 | -0.15% | 8,799 |
| Dec 8, 2025 | 67,800.00 | 67,800.00 | 67,500.00 | 67,800.00 | 67,800.00 | 0.44% | 6,400 |
| Dec 5, 2025 | 67,800.00 | 67,900.00 | 67,500.00 | 67,500.00 | 67,500.00 | -0.74% | 16,018 |
| Dec 4, 2025 | 67,500.00 | 68,000.00 | 67,500.00 | 68,000.00 | 68,000.00 | - | 10,400 |
| Dec 3, 2025 | 68,000.00 | 68,000.00 | 67,900.00 | 68,000.00 | 68,000.00 | 0.15% | 8,786 |
| Dec 2, 2025 | 67,900.00 | 68,000.00 | 67,800.00 | 67,900.00 | 67,900.00 | - | 48,111 |
| Dec 1, 2025 | 68,000.00 | 68,000.00 | 67,800.00 | 67,900.00 | 67,900.00 | -0.15% | 8,960 |
| Nov 28, 2025 | 68,000.00 | 68,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 5,217 |
| Nov 27, 2025 | 68,000.00 | 68,500.00 | 67,900.00 | 68,000.00 | 68,000.00 | -0.15% | 12,064 |
| Nov 26, 2025 | 68,600.00 | 68,600.00 | 68,000.00 | 68,100.00 | 68,100.00 | - | 8,510 |
| Nov 25, 2025 | 68,100.00 | 68,100.00 | 68,000.00 | 68,100.00 | 68,100.00 | -1.16% | 37,600 |
| Nov 24, 2025 | 68,500.00 | 68,900.00 | 67,900.00 | 68,900.00 | 68,900.00 | 0.44% | 56,013 |
| Nov 21, 2025 | 68,600.00 | 69,400.00 | 68,600.00 | 68,600.00 | 68,600.00 | -0.29% | 7,138 |
| Nov 20, 2025 | 68,800.00 | 68,900.00 | 68,700.00 | 68,800.00 | 68,800.00 | -0.29% | 6,511 |
| Nov 19, 2025 | 69,000.00 | 69,000.00 | 68,800.00 | 69,000.00 | 69,000.00 | - | 3,729 |
| Nov 18, 2025 | 69,800.00 | 69,800.00 | 69,000.00 | 69,000.00 | 69,000.00 | - | 3,938 |
| Nov 17, 2025 | 69,900.00 | 69,900.00 | 68,700.00 | 69,000.00 | 69,000.00 | -1.15% | 22,772 |
| Nov 14, 2025 | 69,500.00 | 69,800.00 | 68,600.00 | 69,800.00 | 69,800.00 | 0.43% | 3,411 |
| Nov 13, 2025 | 69,700.00 | 69,700.00 | 69,200.00 | 69,500.00 | 69,500.00 | -0.43% | 13,500 |
| Nov 12, 2025 | 69,900.00 | 69,900.00 | 69,700.00 | 69,800.00 | 69,800.00 | 2.35% | 854 |
| Nov 11, 2025 | 68,400.00 | 68,500.00 | 68,100.00 | 68,200.00 | 68,200.00 | -0.44% | 9,637 |
| Nov 10, 2025 | 69,800.00 | 69,800.00 | 68,500.00 | 68,500.00 | 68,500.00 | -1.30% | 18,700 |
| Nov 7, 2025 | 69,600.00 | 69,600.00 | 69,400.00 | 69,400.00 | 69,400.00 | -0.29% | 3,965 |
| Nov 6, 2025 | 69,700.00 | 69,700.00 | 69,600.00 | 69,600.00 | 69,600.00 | - | 1,119 |
| Nov 5, 2025 | 69,800.00 | 69,800.00 | 69,500.00 | 69,600.00 | 69,600.00 | -0.29% | 22,534 |
| Nov 4, 2025 | 69,600.00 | 69,900.00 | 69,500.00 | 69,800.00 | 69,800.00 | 0.29% | 22,212 |
| Nov 3, 2025 | 69,800.00 | 69,800.00 | 69,600.00 | 69,600.00 | 69,600.00 | -0.29% | 5,577 |
| Oct 31, 2025 | 69,800.00 | 69,900.00 | 69,500.00 | 69,800.00 | 69,800.00 | - | 8,000 |
| Oct 30, 2025 | 69,900.00 | 69,900.00 | 69,100.00 | 69,800.00 | 69,800.00 | - | 19,900 |
| Oct 29, 2025 | 69,400.00 | 69,800.00 | 69,400.00 | 69,800.00 | 69,800.00 | - | 14,314 |
| Oct 28, 2025 | 69,600.00 | 69,900.00 | 69,200.00 | 69,800.00 | 69,800.00 | 0.29% | 6,817 |
| Oct 27, 2025 | 69,700.00 | 69,900.00 | 69,600.00 | 69,600.00 | 69,600.00 | -0.29% | 8,153 |
| Oct 24, 2025 | 69,600.00 | 69,800.00 | 69,600.00 | 69,800.00 | 69,800.00 | 0.29% | 3,594 |
| Oct 23, 2025 | 69,300.00 | 70,000.00 | 69,300.00 | 69,600.00 | 69,600.00 | 0.43% | 7,904 |
| Oct 22, 2025 | 70,400.00 | 70,400.00 | 69,000.00 | 69,300.00 | 69,300.00 | -1.00% | 11,613 |
| Oct 21, 2025 | 70,100.00 | 70,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | -0.28% | 14,722 |
| Oct 20, 2025 | 71,000.00 | 71,000.00 | 70,200.00 | 70,200.00 | 70,200.00 | -0.43% | 15,141 |
| Oct 17, 2025 | 71,000.00 | 71,100.00 | 70,500.00 | 70,500.00 | 70,500.00 | - | 7,734 |
| Oct 16, 2025 | 71,000.00 | 71,000.00 | 70,500.00 | 70,500.00 | 70,500.00 | - | 38,710 |
| Oct 15, 2025 | 70,400.00 | 71,200.00 | 70,400.00 | 70,500.00 | 70,500.00 | 0.28% | 11,225 |
| Oct 14, 2025 | 70,300.00 | 70,400.00 | 70,200.00 | 70,300.00 | 70,300.00 | 0.29% | 3,321 |
| Oct 13, 2025 | 71,300.00 | 71,300.00 | 70,100.00 | 70,100.00 | 70,100.00 | -1.68% | 21,250 |
| Oct 10, 2025 | 71,400.00 | 71,500.00 | 71,300.00 | 71,300.00 | 71,300.00 | -0.14% | 13,545 |
| Oct 9, 2025 | 70,500.00 | 71,500.00 | 70,500.00 | 71,400.00 | 71,400.00 | 1.28% | 11,615 |