Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 10,729.29 | 74,010 |
| 2024-08-14 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 10,634.34 | 147,400 |
| 2024-08-13 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 99,400 |
| 2024-08-12 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 102,360 |
| 2024-08-09 | 11,200.00 | 11,400.00 | 11,200.00 | 11,200.00 | 10,634.34 | 74,918 |
| 2024-08-08 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,634.34 | 61,025 |
| 2024-08-07 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 10,539.39 | 216,694 |
| 2024-08-06 | 11,200.00 | 11,400.00 | 10,600.00 | 11,400.00 | 10,824.24 | 100,400 |
| 2024-08-05 | 12,200.00 | 12,200.00 | 11,000.00 | 11,100.00 | 10,539.39 | 398,699 |
| 2024-08-02 | 12,000.00 | 12,200.00 | 11,700.00 | 12,200.00 | 11,583.84 | 133,500 |
| 2024-08-01 | 12,500.00 | 12,500.00 | 11,800.00 | 12,000.00 | 11,393.94 | 264,150 |
| 2024-07-31 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 11,773.74 | 254,572 |
| 2024-07-30 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 11,678.79 | 324,122 |
| 2024-07-29 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,583.84 | 65,945 |
| 2024-07-26 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 11,393.94 | 76,401 |
| 2024-07-25 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,298.99 | 74,101 |
| 2024-07-24 | 11,800.00 | 12,000.00 | 11,500.00 | 12,000.00 | 11,393.94 | 188,220 |
| 2024-07-23 | 12,100.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,204.04 | 234,300 |
| 2024-07-22 | 12,300.00 | 12,500.00 | 11,800.00 | 12,100.00 | 11,488.89 | 282,427 |
| 2024-07-19 | 12,600.00 | 12,700.00 | 12,300.00 | 12,300.00 | 11,678.79 | 258,246 |
| 2024-07-18 | 12,600.00 | 12,600.00 | 12,300.00 | 12,600.00 | 11,963.64 | 399,278 |
| 2024-07-17 | 13,000.00 | 13,200.00 | 12,300.00 | 12,500.00 | 11,868.69 | 461,696 |
| 2024-07-16 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 12,343.43 | 424,742 |
| 2024-07-15 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,248.48 | 139,725 |
| 2024-07-12 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,343.43 | 221,411 |
| 2024-07-11 | 13,100.00 | 13,400.00 | 12,900.00 | 13,000.00 | 12,343.43 | 298,009 |
| 2024-07-10 | 13,300.00 | 13,400.00 | 13,100.00 | 13,100.00 | 12,438.38 | 491,818 |
| 2024-07-09 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 12,533.33 | 409,495 |
| 2024-07-08 | 13,300.00 | 13,400.00 | 13,200.00 | 13,300.00 | 12,628.28 | 305,120 |
| 2024-07-05 | 13,000.00 | 13,500.00 | 13,000.00 | 13,200.00 | 12,533.33 | 482,460 |
| 2024-07-04 | 13,200.00 | 13,200.00 | 12,900.00 | 13,000.00 | 12,343.43 | 323,621 |
| 2024-07-03 | 13,000.00 | 13,300.00 | 13,000.00 | 13,100.00 | 12,438.38 | 223,946 |
| 2024-07-02 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,343.43 | 266,559 |
| 2024-07-01 | 12,900.00 | 13,200.00 | 12,700.00 | 13,000.00 | 12,343.43 | 194,052 |
| 2024-06-28 | 13,400.00 | 13,600.00 | 12,900.00 | 12,900.00 | 12,248.48 | 343,127 |
| 2024-06-27 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 12,628.28 | 286,554 |
| 2024-06-26 | 13,900.00 | 13,900.00 | 13,400.00 | 13,500.00 | 12,818.18 | 231,206 |
| 2024-06-25 | 13,900.00 | 14,500.00 | 13,700.00 | 14,100.00 | 12,913.13 | 450,371 |
| 2024-06-24 | 14,400.00 | 14,700.00 | 13,700.00 | 13,800.00 | 12,638.38 | 823,674 |
| 2024-06-21 | 14,100.00 | 14,600.00 | 14,000.00 | 14,400.00 | 13,187.88 | 559,605 |
| 2024-06-20 | 14,300.00 | 14,500.00 | 13,800.00 | 14,100.00 | 12,913.13 | 521,238 |
| 2024-06-19 | 12,900.00 | 14,500.00 | 12,900.00 | 14,200.00 | 13,004.71 | 588,267 |
| 2024-06-18 | 14,700.00 | 14,900.00 | 14,300.00 | 14,300.00 | 13,096.30 | 399,512 |
| 2024-06-17 | 14,000.00 | 14,900.00 | 14,000.00 | 14,600.00 | 13,371.04 | 594,790 |
| 2024-06-14 | 15,400.00 | 15,400.00 | 14,400.00 | 14,400.00 | 13,187.88 | 1,064,018 |
| 2024-06-13 | 15,000.00 | 15,500.00 | 14,700.00 | 15,300.00 | 14,012.12 | 1,216,672 |
| 2024-06-12 | 15,300.00 | 15,400.00 | 14,700.00 | 15,000.00 | 13,737.37 | 842,052 |
| 2024-06-11 | 15,700.00 | 15,900.00 | 14,900.00 | 15,300.00 | 14,012.12 | 1,389,210 |
| 2024-06-10 | 14,000.00 | 15,200.00 | 14,000.00 | 15,200.00 | 13,920.54 | 2,598,356 |
| 2024-06-07 | 13,400.00 | 14,200.00 | 13,200.00 | 13,900.00 | 12,729.97 | 1,059,434 |
| 2024-06-06 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 12,180.47 | 315,980 |
| 2024-06-05 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 12,180.47 | 524,369 |
| 2024-06-04 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 12,455.22 | 295,108 |
| 2024-06-03 | 13,700.00 | 13,800.00 | 13,600.00 | 13,700.00 | 12,546.80 | 295,012 |
| 2024-05-31 | 13,500.00 | 13,700.00 | 13,500.00 | 13,600.00 | 12,455.22 | 274,638 |
| 2024-05-30 | 13,600.00 | 13,600.00 | 13,300.00 | 13,500.00 | 12,363.64 | 359,501 |
| 2024-05-29 | 13,700.00 | 13,900.00 | 13,600.00 | 13,600.00 | 12,455.22 | 397,513 |
| 2024-05-28 | 13,600.00 | 13,900.00 | 13,500.00 | 13,600.00 | 12,455.22 | 438,427 |
| 2024-05-27 | 13,400.00 | 13,600.00 | 13,300.00 | 13,600.00 | 12,455.22 | 241,841 |
| 2024-05-24 | 13,800.00 | 13,900.00 | 13,100.00 | 13,300.00 | 12,180.47 | 691,816 |
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.