HOSE · DSN · stock
Dam Sen Water Park Corporation (DSN) stock price history
Every HOSE trading session of Dam Sen Water Park Corporation from Oct 26, 2010 to Sep 28, 2026: 3,914 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSN adjusted close, 2010 to 2026
- ₫49,190
- All time high, 2024
- ₫41,690
- 52 week high, ₫34,550 low
- 3,914
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
DSN key facts
- Dam Sen Water Park Corporation (DSN) closed at ₫37,000 on Sep 28, 2026 on HOSE.
- DSN's all time high close is ₫49,190, set on Jul 15, 2024; its all time low close is ₫3,200 on Nov 1, 2010.
- DSN's 52 week range is ₫34,550 to ₫41,690.
- DSN returned -9.3% over the year to Sep 28, 2026 and +19.0% over five years.
- Over ten years DSN returned +25%, +2.3% a year compounded.
- DSN's deepest drawdown was -29.8% from Jul 15, 2024 to Jul 22, 2026.
- DataCedar holds 3,914 daily sessions of DSN history from Oct 26, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DSN price chart, 2010 to 2026
DSN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -1.6% |
| 6 months | +1.6% |
| Year to date | -8.7% |
| 1 year | -9.3% |
| 3 years | -11.5% |
| 5 years | +19.0% |
| 10 years | +25.0% |
| Since Oct 26, 2010 | +886.7% |
| Compound annual growth, 15.9 years | +15.5% |
DSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫49,190 on Jul 15, 2024
- All time low close
- ₫3,200 on Nov 1, 2010
- 52 week high
- ₫41,690 on Jan 13, 2026
- 52 week low
- ₫34,550 on Jul 22, 2026
- Deepest drawdown
- -29.8% from Jul 15, 2024 to Jul 22, 2026, not yet recovered
- Best single session
- +7.0% on Mar 10, 2026
- Worst single session
- -7.0% on Jan 28, 2021
- Volatility, 1 year annualised
- 17.6%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2010
- 9.9×
- Best calendar year
- 2012, +112%
- Worst calendar year
- 2025, -16%
DSN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 26, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫41,390 | ₫41,690 | ₫34,550 | ₫37,000 | -8.7% | 1M | 180 |
| 2025 | ₫48,140 | ₫48,140 | ₫38,990 | ₫40,530 | -16.3% | 2.5M | 249 |
| 2024 | ₫44,880 | ₫49,610 | ₫44,220 | ₫48,400 | +7.8% | 3.1M | 250 |
| 2023 | ₫38,790 | ₫47,220 | ₫37,440 | ₫44,880 | +16.1% | 4.7M | 249 |
| 2022 | ₫35,170 | ₫42,640 | ₫32,030 | ₫38,640 | +4.4% | 2.9M | 248 |
| 2021 | ₫33,470 | ₫37,900 | ₫27,900 | ₫37,020 | +14.9% | 4.3M | 250 |
| 2020 | ₫37,910 | ₫37,910 | ₫26,860 | ₫32,230 | -15.0% | 3.5M | 252 |
| 2019 | ₫34,300 | ₫38,560 | ₫32,280 | ₫37,910 | +10.9% | 977.4K | 249 |
| 2018 | ₫31,740 | ₫35,820 | ₫28,260 | ₫34,190 | +6.5% | 1.3M | 245 |
| 2017 | ₫29,970 | ₫32,480 | ₫26,280 | ₫32,090 | +7.1% | 1.9M | 250 |
| 2016 | ₫25,380 | ₫33,730 | ₫23,790 | ₫29,970 | +18.1% | 3.4M | 251 |
| 2015 | ₫17,640 | ₫26,330 | ₫17,090 | ₫25,380 | +47.4% | 820.3K | 244 |
| 2014 | ₫15,140 | ₫18,210 | ₫14,200 | ₫17,220 | +12.8% | 863.5K | 243 |
| 2013 | ₫9,200 | ₫16,400 | ₫9,200 | ₫15,270 | +58.2% | 1.3M | 246 |
| 2012 | ₫4,640 | ₫9,730 | ₫4,400 | ₫9,650 | +111.6% | 1.4M | 238 |
| 2011 | ₫3,870 | ₫4,850 | ₫3,260 | ₫4,560 | +20.0% | 1.4M | 221 |
| 2010 | ₫3,750 | ₫4,540 | ₫3,200 | ₫3,800 | n/a | 1.3M | 49 |
DSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫37,000 | -0.5% |
| August 2026 | ₫37,200 | +0.5% |
| July 2026 | ₫37,000 | -1.5% |
| June 2026 | ₫37,550 | +1.1% |
| May 2026 | ₫37,150 | +1.3% |
| April 2026 | ₫36,660 | +0.7% |
| March 2026 | ₫36,420 | -8.3% |
| February 2026 | ₫39,730 | -1.1% |
| January 2026 | ₫40,160 | -0.9% |
| December 2025 | ₫40,530 | +1.2% |
| November 2025 | ₫40,030 | -0.2% |
| October 2025 | ₫40,120 | -1.3% |
About the DSN data
Daily bars. 3,914 sessions from Oct 26, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DRH DRH Holdings Joint Stock Company
- DRL Hydro Power Joint Stock Company - Power No.3
- DSC DSC Securities Corporation
- DSE DNSE Securities Join Stock Company
- DTA De Tam Joint Stock Company
- DTL Dai Thien Loc Corporation
- DTT Do Thanh Technology Corporation
- DVP Dinh Vu Port Investment & Development Joint Stock Company
Common questions
DSN share price history
