Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,700.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 273,452 |
| 2026-10-15 | 14,500.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 362,797 |
| 2026-10-14 | 15,300.00 | 15,300.00 | 14,400.00 | 14,500.00 | 14,500.00 | 1,024,699 |
| 2026-10-13 | 16,400.00 | 16,400.00 | 15,100.00 | 15,100.00 | 15,100.00 | 702,460 |
| 2026-10-12 | 15,300.00 | 16,500.00 | 15,300.00 | 16,300.00 | 16,300.00 | 1,015,938 |
| 2026-10-09 | 15,600.00 | 15,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | 482,707 |
| 2026-10-08 | 15,700.00 | 16,000.00 | 15,300.00 | 15,600.00 | 15,600.00 | 586,103 |
| 2026-10-07 | 15,200.00 | 16,200.00 | 15,100.00 | 15,800.00 | 15,800.00 | 1,037,478 |
| 2026-10-06 | 14,500.00 | 15,500.00 | 14,500.00 | 15,200.00 | 15,200.00 | 1,320,733 |
| 2026-10-05 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 513,365 |
| 2026-10-02 | 13,500.00 | 14,100.00 | 13,400.00 | 14,000.00 | 14,000.00 | 549,717 |
| 2026-10-01 | 13,600.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | 237,980 |
| 2026-09-30 | 13,500.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 292,428 |
| 2026-09-29 | 13,200.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 268,558 |
| 2026-09-28 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 222,700 |
| 2026-09-25 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 86,181 |
| 2026-09-24 | 13,500.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | 149,193 |
| 2026-09-23 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 87,585 |
| 2026-09-22 | 13,200.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 152,930 |
| 2026-09-21 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 117,350 |
| 2026-09-18 | 13,200.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 53,103 |
| 2026-09-17 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 79,920 |
| 2026-09-16 | 13,100.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 66,250 |
| 2026-09-15 | 12,900.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 119,901 |
| 2026-09-14 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 128,966 |
| 2026-09-11 | 13,400.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | 353,858 |
| 2026-09-10 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 173,120 |
| 2026-09-09 | 13,700.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 188,260 |
| 2026-09-08 | 13,700.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 270,193 |
| 2026-09-07 | 14,000.00 | 14,200.00 | 13,600.00 | 13,700.00 | 13,700.00 | 402,403 |
| 2026-09-04 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 182,003 |
| 2026-09-03 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 114,502 |
| 2026-08-28 | 14,400.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 149,738 |
| 2026-08-27 | 14,500.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 94,607 |
| 2026-08-26 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 151,680 |
| 2026-08-25 | 14,600.00 | 14,600.00 | 14,100.00 | 14,400.00 | 14,400.00 | 382,821 |
| 2026-08-24 | 14,700.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 266,584 |
| 2026-08-21 | 14,500.00 | 15,500.00 | 14,300.00 | 14,700.00 | 14,700.00 | 698,185 |
| 2026-08-20 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | 121,746 |
| 2026-08-19 | 14,200.00 | 14,800.00 | 14,100.00 | 14,600.00 | 14,600.00 | 865,783 |
| 2026-08-18 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 143,279 |
| 2026-08-17 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 142,811 |
| 2026-08-14 | 14,300.00 | 14,600.00 | 13,900.00 | 14,100.00 | 14,100.00 | 316,512 |
| 2026-08-13 | 14,300.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 241,195 |
| 2026-08-12 | 14,500.00 | 14,700.00 | 14,200.00 | 14,300.00 | 14,300.00 | 292,581 |
| 2026-08-11 | 14,600.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | 207,970 |
| 2026-08-10 | 14,700.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | 194,586 |
| 2026-08-07 | 14,800.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 311,092 |
| 2026-08-06 | 14,800.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 331,625 |
| 2026-08-05 | 14,500.00 | 15,100.00 | 13,500.00 | 14,800.00 | 14,800.00 | 259,405 |
| 2026-08-04 | 14,000.00 | 14,900.00 | 13,900.00 | 14,800.00 | 14,800.00 | 655,547 |
| 2026-08-03 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 261,819 |
| 2026-07-31 | 14,200.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | 199,024 |
| 2026-07-30 | 13,500.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 479,119 |
| 2026-07-29 | 13,200.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 108,211 |
| 2026-07-28 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 57,800 |
| 2026-07-27 | 13,300.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 174,525 |
| 2026-07-24 | 13,000.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 214,460 |
| 2026-07-23 | 13,100.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 143,600 |
| 2026-07-22 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 145,358 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 500.0000 VND |
| 2024-06-26 | 500.0000 VND |
| 2023-09-19 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.