HOSE USD
Dinh Vu Port Development and Investment Joint Stock Company (DVP.VN)
76,500.00
0.00
(0.00%)
At close: April 29 at 2:45:04 PM GMT+7
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 77,500.00 | 77,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 9,700 |
| Apr 28, 2025 | 77,500.00 | 77,700.00 | 76,200.00 | 76,500.00 | 76,500.00 | 2,200 |
| Apr 25, 2025 | 75,900.00 | 76,900.00 | 75,900.00 | 76,500.00 | 76,500.00 | 11,000 |
| Apr 24, 2025 | 75,500.00 | 76,000.00 | 75,500.00 | 76,000.00 | 76,000.00 | 7,000 |
| Apr 23, 2025 | 74,600.00 | 75,700.00 | 74,600.00 | 75,500.00 | 75,500.00 | 8,800 |
| Apr 22, 2025 | 73,400.00 | 75,000.00 | 73,400.00 | 74,700.00 | 74,700.00 | 65,700 |
| Apr 21, 2025 | 74,900.00 | 75,000.00 | 74,500.00 | 74,500.00 | 74,500.00 | 10,600 |
| Apr 18, 2025 | 73,900.00 | 75,000.00 | 73,900.00 | 75,000.00 | 75,000.00 | 38,500 |
| Apr 17, 2025 | 76,500.00 | 76,500.00 | 73,200.00 | 73,200.00 | 73,200.00 | 56,600 |
| Apr 16, 2025 | 77,400.00 | 77,500.00 | 75,600.00 | 77,100.00 | 77,100.00 | 11,200 |
| Apr 15, 2025 | 78,200.00 | 78,200.00 | 76,000.00 | 77,000.00 | 77,000.00 | 10,400 |
| Apr 14, 2025 | 77,500.00 | 80,000.00 | 77,500.00 | 78,200.00 | 78,200.00 | 15,100 |
| Apr 11, 2025 | 78,900.00 | 78,900.00 | 75,700.00 | 77,500.00 | 77,500.00 | 55,200 |
| Apr 10, 2025 | 75,500.00 | 75,600.00 | 75,000.00 | 75,600.00 | 75,600.00 | 12,100 |
| Apr 9, 2025 | 69,000.00 | 70,700.00 | 69,000.00 | 70,700.00 | 70,700.00 | 45,400 |
| Apr 8, 2025 | 71,000.00 | 72,500.00 | 67,000.00 | 71,000.00 | 71,000.00 | 65,600 |
| Apr 4, 2025 | 71,000.00 | 75,500.00 | 70,300.00 | 72,000.00 | 72,000.00 | 113,500 |
| Apr 3, 2025 | 78,000.00 | 78,000.00 | 74,000.00 | 75,500.00 | 75,500.00 | 35,800 |
| Apr 2, 2025 | 81,100.00 | 83,000.00 | 77,800.00 | 78,200.00 | 78,200.00 | 52,800 |
| Apr 1, 2025 | 82,000.00 | 83,400.00 | 81,000.00 | 81,100.00 | 81,100.00 | 26,300 |
| Mar 31, 2025 | 81,700.00 | 82,100.00 | 81,600.00 | 82,000.00 | 82,000.00 | 6,500 |
| Mar 28, 2025 | 81,400.00 | 83,700.00 | 81,400.00 | 82,100.00 | 82,100.00 | 3,600 |
| Mar 27, 2025 | 82,400.00 | 83,800.00 | 82,400.00 | 82,900.00 | 82,900.00 | 9,000 |
| Mar 26, 2025 | 83,000.00 | 83,000.00 | 81,700.00 | 82,700.00 | 82,700.00 | 1,800 |
| Mar 25, 2025 | 82,700.00 | 82,700.00 | 81,500.00 | 81,500.00 | 81,500.00 | 8,100 |
| Mar 24, 2025 | 81,800.00 | 81,800.00 | 81,600.00 | 81,700.00 | 81,700.00 | 1,500 |
| Mar 21, 2025 | 81,600.00 | 82,100.00 | 81,600.00 | 81,600.00 | 81,600.00 | 4,300 |
| Mar 20, 2025 | 81,300.00 | 81,300.00 | 81,200.00 | 81,200.00 | 81,200.00 | 6,300 |
| Mar 19, 2025 | 81,200.00 | 81,500.00 | 80,000.00 | 81,300.00 | 81,300.00 | 38,600 |
| Mar 18, 2025 | 81,700.00 | 81,700.00 | 80,400.00 | 81,200.00 | 81,200.00 | 15,400 |
| Mar 17, 2025 | 82,100.00 | 82,100.00 | 81,700.00 | 81,700.00 | 81,700.00 | 9,900 |
| Mar 14, 2025 | 83,000.00 | 83,000.00 | 81,500.00 | 81,700.00 | 81,700.00 | 3,700 |
| Mar 13, 2025 | 82,400.00 | 82,800.00 | 82,200.00 | 82,200.00 | 82,200.00 | 7,500 |
| Mar 12, 2025 | 82,200.00 | 82,200.00 | 82,000.00 | 82,200.00 | 82,200.00 | 1,300 |
| Mar 11, 2025 | 82,200.00 | 82,300.00 | 82,000.00 | 82,200.00 | 82,200.00 | 8,500 |
| Mar 10, 2025 | 80,600.00 | 82,200.00 | 80,600.00 | 82,200.00 | 82,200.00 | 7,600 |
| Mar 7, 2025 | 81,100.00 | 82,800.00 | 81,100.00 | 81,300.00 | 81,300.00 | 16,400 |
| Mar 6, 2025 | 84,000.00 | 84,000.00 | 81,700.00 | 81,800.00 | 81,800.00 | 24,900 |
| Mar 5, 2025 | 85,900.00 | 85,900.00 | 83,000.00 | 83,900.00 | 83,900.00 | 6,900 |
| Mar 4, 2025 | 83,000.00 | 83,000.00 | 82,400.00 | 82,900.00 | 82,900.00 | 8,900 |
| Mar 3, 2025 | 85,000.00 | 85,000.00 | 82,100.00 | 82,500.00 | 82,500.00 | 10,400 |
| Feb 28, 2025 | 82,000.00 | 86,900.00 | 82,000.00 | 84,000.00 | 84,000.00 | 4,500 |
| Feb 27, 2025 | 82,500.00 | 83,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 5,800 |
| Feb 26, 2025 | 81,700.00 | 82,500.00 | 81,700.00 | 82,500.00 | 82,500.00 | 6,800 |
| Feb 25, 2025 | 82,100.00 | 82,100.00 | 81,600.00 | 81,700.00 | 81,700.00 | 12,300 |
| Feb 24, 2025 | 82,000.00 | 82,400.00 | 82,000.00 | 82,100.00 | 82,100.00 | 28,700 |
| Feb 21, 2025 | 82,400.00 | 82,400.00 | 82,000.00 | 82,100.00 | 82,100.00 | 10,600 |
| Feb 20, 2025 | 81,700.00 | 81,800.00 | 81,700.00 | 81,800.00 | 81,800.00 | 8,600 |
| Feb 19, 2025 | 81,700.00 | 82,000.00 | 81,700.00 | 81,700.00 | 81,700.00 | 22,200 |
| Feb 18, 2025 | 81,800.00 | 82,000.00 | 81,700.00 | 81,800.00 | 81,800.00 | 26,500 |
| Feb 17, 2025 | 85,000.00 | 85,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 12,200 |
| Feb 14, 2025 | 82,000.00 | 83,000.00 | 81,800.00 | 82,000.00 | 82,000.00 | 16,500 |
| Feb 13, 2025 | 82,200.00 | 82,800.00 | 81,000.00 | 81,300.00 | 81,300.00 | 10,100 |
| Feb 12, 2025 | 80,900.00 | 86,000.00 | 80,900.00 | 82,200.00 | 82,200.00 | 16,200 |
| Feb 11, 2025 | 81,000.00 | 81,600.00 | 80,600.00 | 80,900.00 | 80,900.00 | 19,000 |
| Feb 10, 2025 | 81,900.00 | 83,200.00 | 80,600.00 | 80,600.00 | 80,600.00 | 39,000 |
| Feb 7, 2025 | 3000 Dividend | |||||
| Feb 7, 2025 | 82,500.00 | 82,600.00 | 81,900.00 | 81,900.00 | 81,900.00 | 13,400 |
| Feb 6, 2025 | 85,800.00 | 86,000.00 | 85,500.00 | 85,600.00 | 82,600.00 | 40,500 |
| Feb 5, 2025 | 86,500.00 | 86,500.00 | 85,000.00 | 85,600.00 | 82,600.00 | 30,500 |
| Feb 4, 2025 | 87,300.00 | 87,300.00 | 85,700.00 | 86,000.00 | 82,985.98 | 12,300 |
| Feb 3, 2025 | 85,000.00 | 85,900.00 | 85,000.00 | 85,600.00 | 82,600.00 | 25,200 |
| Jan 24, 2025 | 85,200.00 | 85,200.00 | 84,500.00 | 85,000.00 | 82,021.02 | 12,100 |
| Jan 23, 2025 | 85,000.00 | 85,300.00 | 83,500.00 | 84,900.00 | 81,924.53 | 4,500 |
| Jan 22, 2025 | 85,600.00 | 85,600.00 | 84,200.00 | 85,000.00 | 82,021.02 | 14,500 |
| Jan 21, 2025 | 84,500.00 | 86,000.00 | 83,000.00 | 85,500.00 | 82,503.50 | 16,200 |
| Jan 20, 2025 | 85,100.00 | 90,000.00 | 84,100.00 | 84,200.00 | 81,249.06 | 40,300 |
| Jan 17, 2025 | 84,200.00 | 85,300.00 | 84,200.00 | 85,000.00 | 82,021.02 | 75,500 |
| Jan 16, 2025 | 83,600.00 | 83,900.00 | 83,500.00 | 83,900.00 | 80,959.58 | 4,400 |
| Jan 15, 2025 | 83,000.00 | 83,200.00 | 83,000.00 | 83,100.00 | 80,187.62 | 1,600 |
| Jan 14, 2025 | 84,300.00 | 84,300.00 | 83,300.00 | 83,400.00 | 80,477.10 | 4,200 |
| Jan 13, 2025 | 84,900.00 | 84,900.00 | 83,800.00 | 83,800.00 | 80,863.08 | 5,500 |
| Jan 10, 2025 | 83,100.00 | 83,800.00 | 83,100.00 | 83,800.00 | 80,863.08 | 1,800 |
| Jan 9, 2025 | 83,400.00 | 83,500.00 | 83,000.00 | 83,100.00 | 80,187.62 | 4,900 |
| Jan 8, 2025 | 83,400.00 | 83,700.00 | 83,400.00 | 83,400.00 | 80,477.10 | 900 |
| Jan 7, 2025 | 82,800.00 | 83,400.00 | 82,800.00 | 83,400.00 | 80,477.10 | 7,800 |
| Jan 6, 2025 | 83,300.00 | 83,300.00 | 82,700.00 | 82,800.00 | 79,898.13 | 8,800 |
| Jan 3, 2025 | 83,400.00 | 83,400.00 | 82,500.00 | 83,000.00 | 80,091.12 | 6,700 |
| Jan 2, 2025 | 83,000.00 | 83,900.00 | 82,000.00 | 83,400.00 | 80,477.10 | 8,800 |
| Dec 31, 2024 | 83,000.00 | 83,000.00 | 81,700.00 | 82,000.00 | 79,126.16 | 2,800 |
| Dec 30, 2024 | 82,800.00 | 82,800.00 | 81,500.00 | 81,600.00 | 78,740.19 | 3,600 |
| Dec 27, 2024 | 81,300.00 | 82,800.00 | 81,200.00 | 82,800.00 | 79,898.13 | 17,600 |
| Dec 26, 2024 | 82,700.00 | 82,700.00 | 81,200.00 | 81,300.00 | 78,450.70 | 8,600 |
| Dec 25, 2024 | 80,900.00 | 81,100.00 | 80,800.00 | 80,900.00 | 78,064.72 | 8,100 |
| Dec 24, 2024 | 81,000.00 | 81,100.00 | 80,400.00 | 80,700.00 | 77,871.73 | 6,000 |
| Dec 23, 2024 | 80,100.00 | 81,300.00 | 79,900.00 | 80,400.00 | 77,582.24 | 12,200 |
| Dec 20, 2024 | 80,600.00 | 80,800.00 | 79,800.00 | 79,900.00 | 77,099.77 | 41,200 |
| Dec 19, 2024 | 81,600.00 | 81,600.00 | 80,900.00 | 81,000.00 | 78,161.21 | 7,800 |
| Dec 18, 2024 | 81,800.00 | 82,400.00 | 81,800.00 | 81,800.00 | 78,933.17 | 13,100 |
| Dec 17, 2024 | 80,500.00 | 82,000.00 | 80,500.00 | 82,000.00 | 79,126.16 | 13,500 |
| Dec 16, 2024 | 85,000.00 | 85,000.00 | 80,600.00 | 82,500.00 | 79,608.64 | 10,700 |
| Dec 13, 2024 | 80,700.00 | 80,700.00 | 79,500.00 | 80,000.00 | 77,196.26 | 16,200 |
| Dec 12, 2024 | 80,100.00 | 82,000.00 | 80,100.00 | 80,400.00 | 77,582.24 | 11,600 |
| Dec 11, 2024 | 82,000.00 | 82,000.00 | 81,100.00 | 81,100.00 | 78,257.71 | 2,300 |
| Dec 10, 2024 | 81,700.00 | 81,900.00 | 80,900.00 | 81,100.00 | 78,257.71 | 7,900 |
| Dec 9, 2024 | 78,900.00 | 83,500.00 | 78,900.00 | 81,000.00 | 78,161.21 | 20,000 |
| Dec 6, 2024 | 78,000.00 | 78,800.00 | 77,100.00 | 78,800.00 | 76,038.31 | 22,100 |
| Dec 5, 2024 | 77,300.00 | 78,300.00 | 77,300.00 | 78,000.00 | 75,266.35 | 8,800 |
| Dec 4, 2024 | 77,200.00 | 77,600.00 | 77,000.00 | 77,000.00 | 74,301.40 | 1,400 |
| Dec 3, 2024 | 76,300.00 | 76,800.00 | 76,100.00 | 76,400.00 | 73,722.43 | 54,400 |
| Dec 2, 2024 | 76,100.00 | 76,500.00 | 76,100.00 | 76,300.00 | 73,625.93 | 84,600 |
| Nov 29, 2024 | 76,500.00 | 76,700.00 | 76,500.00 | 76,500.00 | 73,818.92 | 10,200 |
| Nov 28, 2024 | 76,600.00 | 76,700.00 | 76,300.00 | 76,400.00 | 73,722.43 | 14,800 |
| Nov 27, 2024 | 76,600.00 | 77,000.00 | 76,600.00 | 76,800.00 | 74,108.41 | 14,500 |
| Nov 26, 2024 | 77,000.00 | 77,000.00 | 76,600.00 | 76,600.00 | 73,915.42 | 8,900 |
| Nov 25, 2024 | 77,100.00 | 77,400.00 | 77,000.00 | 77,000.00 | 74,301.40 | 5,000 |
| Nov 22, 2024 | 78,000.00 | 78,000.00 | 77,100.00 | 77,100.00 | 74,397.90 | 4,200 |
| Nov 21, 2024 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 75,266.35 | 4,700 |
| Nov 20, 2024 | 77,600.00 | 78,000.00 | 77,600.00 | 78,000.00 | 75,266.35 | 1,800 |
| Nov 19, 2024 | 77,600.00 | 77,900.00 | 77,500.00 | 77,600.00 | 74,880.38 | 4,900 |
| Nov 18, 2024 | 77,600.00 | 77,700.00 | 77,200.00 | 77,500.00 | 74,783.88 | 4,600 |
| Nov 15, 2024 | 77,200.00 | 77,900.00 | 77,000.00 | 77,100.00 | 74,397.90 | 5,500 |
| Nov 14, 2024 | 77,500.00 | 77,500.00 | 77,200.00 | 77,400.00 | 74,687.38 | 4,500 |
| Nov 13, 2024 | 77,300.00 | 77,500.00 | 77,300.00 | 77,400.00 | 74,687.38 | 2,200 |
| Nov 12, 2024 | 77,400.00 | 77,400.00 | 77,000.00 | 77,300.00 | 74,590.88 | 6,500 |
| Nov 11, 2024 | 77,500.00 | 77,500.00 | 77,000.00 | 77,300.00 | 74,590.88 | 2,800 |
| Nov 8, 2024 | 77,300.00 | 77,600.00 | 76,600.00 | 77,500.00 | 74,783.88 | 8,600 |
| Nov 7, 2024 | 76,500.00 | 76,500.00 | 76,300.00 | 76,400.00 | 73,722.43 | 5,400 |
| Nov 6, 2024 | 77,900.00 | 77,900.00 | 76,200.00 | 76,300.00 | 73,625.93 | 4,300 |
| Nov 4, 2024 | 76,200.00 | 77,800.00 | 76,200.00 | 77,800.00 | 75,073.36 | 62,150 |
| Nov 1, 2024 | 78,000.00 | 78,000.00 | 77,000.00 | 77,900.00 | 75,169.86 | 2,800 |
| Oct 31, 2024 | 76,600.00 | 78,000.00 | 76,600.00 | 78,000.00 | 75,266.35 | 6,600 |
| Oct 29, 2024 | 76,800.00 | 76,900.00 | 75,800.00 | 76,700.00 | 74,011.91 | 5,200 |
| Oct 28, 2024 | 76,200.00 | 76,900.00 | 76,100.00 | 76,400.00 | 73,722.43 | 5,100 |
| Oct 25, 2024 | 76,600.00 | 77,000.00 | 76,000.00 | 76,000.00 | 73,336.45 | 6,100 |
| Oct 24, 2024 | 76,700.00 | 76,700.00 | 75,800.00 | 76,000.00 | 73,336.45 | 800 |
| Oct 23, 2024 | 76,600.00 | 76,700.00 | 76,500.00 | 76,700.00 | 74,011.91 | 10,200 |
| Oct 22, 2024 | 76,700.00 | 77,000.00 | 75,400.00 | 76,500.00 | 73,818.92 | 4,700 |
| Oct 21, 2024 | 76,000.00 | 76,700.00 | 76,000.00 | 76,600.00 | 73,915.42 | 16,200 |
| Oct 18, 2024 | 75,800.00 | 76,000.00 | 75,400.00 | 75,800.00 | 73,143.45 | 11,400 |
| Oct 17, 2024 | 75,000.00 | 75,000.00 | 74,300.00 | 75,000.00 | 72,371.49 | 7,700 |
| Oct 16, 2024 | 75,500.00 | 75,500.00 | 74,500.00 | 74,700.00 | 72,082.01 | 5,000 |
| Oct 15, 2024 | 75,100.00 | 75,100.00 | 75,000.00 | 75,000.00 | 72,371.49 | 200 |
| Oct 14, 2024 | 75,000.00 | 76,000.00 | 74,300.00 | 74,300.00 | 71,696.02 | 13,300 |
| Oct 11, 2024 | 74,700.00 | 74,800.00 | 74,700.00 | 74,800.00 | 72,178.50 | 1,500 |
| Oct 10, 2024 | 74,300.00 | 75,200.00 | 73,900.00 | 74,000.00 | 71,406.54 | 63,400 |
| Oct 9, 2024 | 75,200.00 | 76,000.00 | 75,200.00 | 75,700.00 | 73,046.96 | 4,700 |
| Oct 8, 2024 | 74,600.00 | 76,000.00 | 74,500.00 | 75,100.00 | 72,467.99 | 5,900 |
| Oct 7, 2024 | 75,800.00 | 76,200.00 | 75,100.00 | 75,200.00 | 72,564.48 | 8,000 |
| Oct 4, 2024 | 74,700.00 | 74,700.00 | 74,600.00 | 74,700.00 | 72,082.01 | 11,800 |
| Oct 3, 2024 | 74,500.00 | 75,000.00 | 74,400.00 | 74,600.00 | 71,985.52 | 2,800 |
| Oct 2, 2024 | 74,300.00 | 74,500.00 | 74,300.00 | 74,500.00 | 71,889.02 | 4,000 |
| Oct 1, 2024 | 74,300.00 | 75,500.00 | 74,200.00 | 75,500.00 | 72,853.97 | 5,900 |
| Sep 30, 2024 | 74,400.00 | 74,400.00 | 74,100.00 | 74,200.00 | 71,599.53 | 20,800 |
| Sep 27, 2024 | 74,500.00 | 74,500.00 | 74,100.00 | 74,400.00 | 71,792.52 | 16,500 |
| Sep 26, 2024 | 74,300.00 | 75,600.00 | 74,300.00 | 74,500.00 | 71,889.02 | 15,900 |
| Sep 25, 2024 | 75,000.00 | 75,000.00 | 74,100.00 | 74,500.00 | 71,889.02 | 2,300 |
| Sep 24, 2024 | 74,900.00 | 75,000.00 | 74,900.00 | 75,000.00 | 72,371.49 | 5,700 |
| Sep 23, 2024 | 74,400.00 | 75,000.00 | 74,000.00 | 74,900.00 | 72,275.00 | 9,400 |
| Sep 20, 2024 | 74,900.00 | 75,000.00 | 74,400.00 | 74,400.00 | 71,792.52 | 2,700 |
| Sep 19, 2024 | 74,200.00 | 74,400.00 | 74,100.00 | 74,100.00 | 71,503.04 | 8,400 |
| Sep 18, 2024 | 74,500.00 | 74,600.00 | 74,000.00 | 74,400.00 | 71,792.52 | 6,700 |
| Sep 17, 2024 | 74,000.00 | 74,600.00 | 73,900.00 | 74,600.00 | 71,985.52 | 6,700 |
| Sep 16, 2024 | 74,700.00 | 74,700.00 | 73,800.00 | 73,800.00 | 71,213.55 | 1,200 |
| Sep 13, 2024 | 73,500.00 | 75,000.00 | 73,500.00 | 73,800.00 | 71,213.55 | 900 |
| Sep 12, 2024 | 73,500.00 | 75,800.00 | 73,100.00 | 73,500.00 | 70,924.06 | 2,700 |
| Sep 11, 2024 | 73,100.00 | 73,300.00 | 73,100.00 | 73,300.00 | 70,731.07 | 7,500 |
| Sep 10, 2024 | 74,000.00 | 74,000.00 | 73,100.00 | 73,100.00 | 70,538.09 | 9,300 |
| Sep 9, 2024 | 73,900.00 | 73,900.00 | 73,800.00 | 73,900.00 | 71,310.05 | 10,000 |
| Sep 6, 2024 | 74,000.00 | 74,000.00 | 73,800.00 | 73,800.00 | 71,213.55 | 2,100 |
| Sep 5, 2024 | 74,000.00 | 74,000.00 | 73,900.00 | 73,900.00 | 71,310.05 | 9,400 |
| Sep 4, 2024 | 74,100.00 | 74,200.00 | 73,900.00 | 74,000.00 | 71,406.54 | 30,500 |
| Aug 30, 2024 | 74,300.00 | 74,900.00 | 74,200.00 | 74,700.00 | 72,082.01 | 5,000 |
| Aug 29, 2024 | 75,000.00 | 75,400.00 | 74,500.00 | 74,900.00 | 72,275.00 | 8,500 |
| Aug 28, 2024 | 75,000.00 | 75,000.00 | 74,500.00 | 74,900.00 | 72,275.00 | 1,700 |
| Aug 26, 2024 | 75,400.00 | 75,900.00 | 75,300.00 | 75,300.00 | 72,660.98 | 7,400 |
| Aug 23, 2024 | 75,300.00 | 75,400.00 | 74,500.00 | 75,300.00 | 72,660.98 | 2,300 |
| Aug 22, 2024 | 75,000.00 | 75,400.00 | 74,300.00 | 75,200.00 | 72,564.48 | 12,800 |
| Aug 21, 2024 | 75,100.00 | 75,400.00 | 74,500.00 | 75,000.00 | 72,371.49 | 13,200 |
| Aug 20, 2024 | 75,300.00 | 75,800.00 | 74,700.00 | 75,000.00 | 72,371.49 | 8,400 |
| Aug 19, 2024 | 76,000.00 | 76,000.00 | 75,000.00 | 75,900.00 | 73,239.95 | 13,500 |
| Aug 16, 2024 | 75,800.00 | 75,800.00 | 75,600.00 | 75,800.00 | 73,143.45 | 2,800 |
| Aug 15, 2024 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 73,143.45 | 300 |
| Aug 14, 2024 | 75,000.00 | 75,800.00 | 74,800.00 | 75,800.00 | 73,143.45 | 1,800 |
| Aug 13, 2024 | 74,600.00 | 75,900.00 | 74,600.00 | 74,800.00 | 72,178.50 | 600 |
| Aug 12, 2024 | 75,500.00 | 75,500.00 | 74,600.00 | 74,700.00 | 72,082.01 | 1,700 |
| Aug 9, 2024 | 76,600.00 | 76,600.00 | 75,500.00 | 75,500.00 | 72,853.97 | 800 |
| Aug 8, 2024 | 74,500.00 | 75,500.00 | 74,500.00 | 75,400.00 | 72,757.48 | 1,700 |
| Aug 7, 2024 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 71,792.52 | 1,300 |
| Aug 6, 2024 | 73,600.00 | 74,500.00 | 73,500.00 | 74,400.00 | 71,792.52 | 14,900 |
| Aug 5, 2024 | 74,600.00 | 75,000.00 | 73,500.00 | 73,500.00 | 70,924.06 | 5,700 |
| Aug 2, 2024 | 72,000.00 | 75,900.00 | 72,000.00 | 74,200.00 | 71,599.53 | 3,700 |
| Aug 1, 2024 | 74,100.00 | 75,300.00 | 74,100.00 | 74,600.00 | 71,985.52 | 2,100 |
| Jul 31, 2024 | 75,800.00 | 75,800.00 | 75,800.00 | 75,800.00 | 73,143.45 | 900 |
| Jul 30, 2024 | 74,800.00 | 76,000.00 | 74,200.00 | 75,800.00 | 73,143.45 | 4,500 |
| Jul 29, 2024 | 76,000.00 | 76,300.00 | 74,700.00 | 74,700.00 | 72,082.01 | 3,600 |
| Jul 26, 2024 | 73,300.00 | 74,600.00 | 73,300.00 | 74,600.00 | 71,985.52 | 2,700 |
| Jul 25, 2024 | 73,100.00 | 73,800.00 | 73,100.00 | 73,300.00 | 70,731.07 | 3,100 |
| Jul 24, 2024 | 73,100.00 | 74,000.00 | 73,000.00 | 74,000.00 | 71,406.54 | 14,000 |
| Jul 23, 2024 | 74,600.00 | 75,100.00 | 73,000.00 | 73,100.00 | 70,538.09 | 36,100 |
| Jul 22, 2024 | 75,100.00 | 76,000.00 | 75,100.00 | 75,400.00 | 72,757.48 | 5,200 |
| Jul 19, 2024 | 75,100.00 | 77,500.00 | 75,100.00 | 75,400.00 | 72,757.48 | 12,800 |
| Jul 18, 2024 | 77,400.00 | 77,400.00 | 75,900.00 | 76,000.00 | 73,336.45 | 8,800 |
| Jul 17, 2024 | 76,500.00 | 77,000.00 | 76,300.00 | 76,600.00 | 73,915.42 | 19,600 |
| Jul 16, 2024 | 76,400.00 | 77,000.00 | 76,000.00 | 76,300.00 | 73,625.93 | 11,600 |
| Jul 15, 2024 | 77,000.00 | 77,000.00 | 75,700.00 | 75,900.00 | 73,239.95 | 2,900 |
| Jul 12, 2024 | 75,900.00 | 76,300.00 | 75,700.00 | 75,700.00 | 73,046.96 | 5,500 |
| Jul 11, 2024 | 77,000.00 | 77,000.00 | 75,700.00 | 75,800.00 | 73,143.45 | 5,300 |
| Jul 10, 2024 | 75,400.00 | 76,400.00 | 75,400.00 | 75,600.00 | 72,950.47 | 12,500 |
| Jul 9, 2024 | 76,300.00 | 76,500.00 | 75,500.00 | 76,000.00 | 73,336.45 | 12,400 |
| Jul 8, 2024 | 75,400.00 | 77,000.00 | 75,400.00 | 76,300.00 | 73,625.93 | 4,800 |
| Jul 5, 2024 | 76,100.00 | 76,200.00 | 75,300.00 | 75,300.00 | 72,660.98 | 4,200 |
| Jul 4, 2024 | 76,300.00 | 76,300.00 | 75,700.00 | 76,200.00 | 73,529.44 | 5,000 |
| Jul 3, 2024 | 76,300.00 | 76,300.00 | 75,800.00 | 75,900.00 | 73,239.95 | 4,500 |
| Jul 2, 2024 | 75,900.00 | 75,900.00 | 75,100.00 | 75,400.00 | 72,757.48 | 10,800 |
| Jul 1, 2024 | 76,200.00 | 77,000.00 | 74,100.00 | 75,000.00 | 72,371.49 | 14,800 |
| Jun 28, 2024 | 76,700.00 | 77,600.00 | 76,100.00 | 76,100.00 | 73,432.95 | 5,100 |
| Jun 27, 2024 | 4500 Dividend | |||||
| Jun 27, 2024 | 78,800.00 | 78,800.00 | 76,000.00 | 76,600.00 | 73,915.42 | 22,300 |
| Jun 26, 2024 | 82,100.00 | 82,300.00 | 80,000.00 | 81,200.00 | 74,011.91 | 30,700 |
| Jun 25, 2024 | 81,800.00 | 81,800.00 | 81,300.00 | 81,600.00 | 74,376.50 | 17,300 |
| Jun 24, 2024 | 82,200.00 | 82,200.00 | 81,800.00 | 81,800.00 | 74,558.80 | 33,400 |
| Jun 21, 2024 | 80,900.00 | 82,600.00 | 80,900.00 | 82,200.00 | 74,923.39 | 28,600 |
| Jun 20, 2024 | 81,300.00 | 81,800.00 | 80,000.00 | 80,500.00 | 73,373.88 | 18,500 |
| Jun 19, 2024 | 81,200.00 | 81,400.00 | 80,800.00 | 80,800.00 | 73,647.32 | 33,300 |
| Jun 18, 2024 | 78,200.00 | 81,000.00 | 78,200.00 | 80,500.00 | 73,373.88 | 31,100 |
| Jun 17, 2024 | 76,900.00 | 77,500.00 | 76,900.00 | 77,200.00 | 70,366.00 | 13,400 |
| Jun 14, 2024 | 76,900.00 | 77,000.00 | 76,500.00 | 76,500.00 | 69,727.98 | 9,800 |
| Jun 13, 2024 | 77,900.00 | 78,200.00 | 75,600.00 | 77,000.00 | 70,183.71 | 14,600 |
| Jun 12, 2024 | 77,200.00 | 77,500.00 | 77,200.00 | 77,500.00 | 70,639.45 | 15,600 |
| Jun 11, 2024 | 79,900.00 | 79,900.00 | 77,000.00 | 77,200.00 | 70,366.00 | 13,300 |
| Jun 10, 2024 | 76,200.00 | 78,700.00 | 76,000.00 | 78,600.00 | 71,642.07 | 33,100 |
| Jun 7, 2024 | 76,000.00 | 76,000.00 | 75,800.00 | 76,000.00 | 69,272.23 | 6,300 |
| Jun 6, 2024 | 75,800.00 | 77,400.00 | 75,800.00 | 76,000.00 | 69,272.23 | 15,600 |
| Jun 5, 2024 | 76,000.00 | 76,100.00 | 75,900.00 | 75,900.00 | 69,181.09 | 13,800 |
| Jun 4, 2024 | 76,000.00 | 76,500.00 | 75,600.00 | 76,100.00 | 69,363.38 | 9,700 |
| Jun 3, 2024 | 76,000.00 | 76,200.00 | 76,000.00 | 76,000.00 | 69,272.23 | 5,200 |
| May 31, 2024 | 75,000.00 | 76,000.00 | 75,000.00 | 76,000.00 | 69,272.23 | 5,100 |
| May 30, 2024 | 76,200.00 | 76,200.00 | 75,000.00 | 75,000.00 | 68,360.76 | 39,900 |
| May 29, 2024 | 76,100.00 | 76,300.00 | 76,000.00 | 76,200.00 | 69,454.53 | 4,100 |
| May 28, 2024 | 75,600.00 | 76,100.00 | 75,300.00 | 76,100.00 | 69,363.38 | 33,900 |
| May 27, 2024 | 75,200.00 | 76,100.00 | 75,200.00 | 76,100.00 | 69,363.38 | 8,100 |
| May 24, 2024 | 75,300.00 | 75,500.00 | 75,000.00 | 75,200.00 | 68,543.05 | 17,600 |
| May 23, 2024 | 75,900.00 | 75,900.00 | 75,300.00 | 75,500.00 | 68,816.49 | 1,300 |
| May 22, 2024 | 76,000.00 | 76,000.00 | 75,100.00 | 75,200.00 | 68,543.05 | 9,800 |
| May 21, 2024 | 76,300.00 | 76,400.00 | 75,500.00 | 76,000.00 | 69,272.23 | 5,100 |
| May 20, 2024 | 75,500.00 | 76,800.00 | 75,500.00 | 75,500.00 | 68,816.49 | 7,400 |
| May 17, 2024 | 76,000.00 | 76,000.00 | 75,900.00 | 76,000.00 | 69,272.23 | 6,700 |
| May 16, 2024 | 76,000.00 | 76,000.00 | 74,800.00 | 76,000.00 | 69,272.23 | 9,900 |
| May 15, 2024 | 76,000.00 | 76,700.00 | 76,000.00 | 76,000.00 | 69,272.23 | 10,700 |
| May 14, 2024 | 76,500.00 | 76,500.00 | 76,000.00 | 76,000.00 | 69,272.23 | 7,200 |
| May 13, 2024 | 77,000.00 | 77,000.00 | 74,500.00 | 76,500.00 | 69,727.98 | 10,700 |
| May 10, 2024 | 76,400.00 | 76,900.00 | 75,300.00 | 76,500.00 | 69,727.98 | 7,300 |
| May 9, 2024 | 74,000.00 | 76,400.00 | 74,000.00 | 76,400.00 | 69,636.82 | 11,200 |
| May 8, 2024 | 75,000.00 | 75,900.00 | 75,000.00 | 75,800.00 | 69,089.94 | 800 |
| May 7, 2024 | 76,900.00 | 76,900.00 | 75,000.00 | 75,000.00 | 68,360.76 | 16,000 |
| May 6, 2024 | 74,900.00 | 76,400.00 | 74,900.00 | 76,400.00 | 69,636.82 | 7,800 |
| May 3, 2024 | 73,100.00 | 74,500.00 | 73,100.00 | 74,400.00 | 67,813.87 | 3,300 |
| May 2, 2024 | 72,100.00 | 73,100.00 | 72,100.00 | 73,100.00 | 66,628.95 | 6,700 |
Related Tickers
PDN.VN Dong Nai Port Joint Stock Company
125,000.00
0.00%
WTSHF Westshore Terminals Investment Corporation
18.19
+0.39%
CMRE-PD Costamare Inc.
25.96
-0.48%
TAL1T.TL AS Tallink Grupp
0.6120
+0.33%
CMRE Costamare Inc.
9.26
+0.49%
ASC Ardmore Shipping Corporation
9.56
-1.19%
ESEA Euroseas Ltd.
30.90
-1.31%
DAC Danaos Corporation
80.74
+0.34%