Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 13,900.00 | 14,000.00 | 13,600.00 | 13,800.00 | 12,638.38 | 385,045 |
| 2024-05-22 | 13,900.00 | 14,200.00 | 13,800.00 | 13,900.00 | 12,729.97 | 964,678 |
| 2024-05-21 | 13,300.00 | 13,900.00 | 13,200.00 | 13,800.00 | 12,638.38 | 790,283 |
| 2024-05-20 | 12,900.00 | 13,300.00 | 12,900.00 | 13,300.00 | 12,180.47 | 556,605 |
| 2024-05-17 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 11,722.56 | 220,451 |
| 2024-05-16 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 11,814.14 | 165,871 |
| 2024-05-15 | 12,600.00 | 13,000.00 | 12,600.00 | 12,800.00 | 11,722.56 | 168,493 |
| 2024-05-14 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 11,539.39 | 87,900 |
| 2024-05-13 | 12,800.00 | 12,800.00 | 12,500.00 | 12,600.00 | 11,539.39 | 137,606 |
| 2024-05-10 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 11,722.56 | 113,819 |
| 2024-05-09 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 11,630.98 | 224,284 |
| 2024-05-08 | 12,600.00 | 12,800.00 | 12,400.00 | 12,800.00 | 11,722.56 | 209,620 |
| 2024-05-07 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 11,539.39 | 136,480 |
| 2024-05-06 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 11,447.81 | 245,701 |
| 2024-05-03 | 12,200.00 | 12,300.00 | 12,100.00 | 12,300.00 | 11,264.65 | 183,937 |
| 2024-05-02 | 12,200.00 | 12,300.00 | 12,000.00 | 12,200.00 | 11,173.06 | 128,401 |
| 2024-04-26 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,264.65 | 278,184 |
| 2024-04-25 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 11,356.23 | 193,146 |
| 2024-04-24 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,356.23 | 217,409 |
| 2024-04-23 | 12,700.00 | 12,700.00 | 12,100.00 | 12,200.00 | 11,173.06 | 308,208 |
| 2024-04-22 | 12,700.00 | 12,800.00 | 12,500.00 | 12,700.00 | 11,630.98 | 275,494 |
| 2024-04-19 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 11,630.98 | 252,282 |
| 2024-04-17 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 11,722.56 | 300,844 |
| 2024-04-16 | 12,700.00 | 13,100.00 | 12,600.00 | 12,800.00 | 11,722.56 | 454,765 |
| 2024-04-15 | 14,100.00 | 14,100.00 | 12,700.00 | 12,700.00 | 11,630.98 | 650,588 |
| 2024-04-12 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 12,913.13 | 108,643 |
| 2024-04-11 | 13,700.00 | 14,000.00 | 13,500.00 | 14,000.00 | 12,821.55 | 283,933 |
| 2024-04-10 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 12,638.38 | 316,197 |
| 2024-04-09 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 12,821.55 | 222,750 |
| 2024-04-08 | 13,900.00 | 14,100.00 | 13,700.00 | 13,700.00 | 12,546.80 | 246,632 |
| 2024-04-05 | 14,000.00 | 14,500.00 | 13,700.00 | 13,900.00 | 12,729.97 | 717,695 |
| 2024-04-04 | 14,300.00 | 14,300.00 | 13,900.00 | 14,000.00 | 12,821.55 | 380,283 |
| 2024-04-03 | 14,400.00 | 15,000.00 | 14,200.00 | 14,200.00 | 13,004.71 | 918,427 |
| 2024-04-02 | 14,000.00 | 14,400.00 | 13,900.00 | 14,400.00 | 13,187.88 | 352,912 |
| 2024-04-01 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 12,821.55 | 260,289 |
| 2024-03-29 | 14,300.00 | 14,500.00 | 14,100.00 | 14,300.00 | 13,096.30 | 374,407 |
| 2024-03-28 | 14,600.00 | 14,700.00 | 14,200.00 | 14,300.00 | 13,096.30 | 354,333 |
| 2024-03-27 | 13,700.00 | 14,500.00 | 13,700.00 | 14,500.00 | 13,279.46 | 927,561 |
| 2024-03-26 | 13,700.00 | 13,700.00 | 13,500.00 | 13,700.00 | 12,546.80 | 341,985 |
| 2024-03-25 | 13,900.00 | 14,000.00 | 13,600.00 | 13,700.00 | 12,546.80 | 206,808 |
| 2024-03-22 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 12,729.97 | 352,002 |
| 2024-03-21 | 13,800.00 | 14,200.00 | 13,800.00 | 14,100.00 | 12,913.13 | 593,727 |
| 2024-03-20 | 13,700.00 | 13,800.00 | 13,500.00 | 13,700.00 | 12,546.80 | 387,674 |
| 2024-03-19 | 13,800.00 | 13,800.00 | 13,500.00 | 13,700.00 | 12,546.80 | 357,908 |
| 2024-03-18 | 14,400.00 | 14,500.00 | 13,400.00 | 13,600.00 | 12,455.22 | 797,578 |
| 2024-03-15 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 13,187.88 | 389,241 |
| 2024-03-14 | 14,300.00 | 14,900.00 | 14,100.00 | 14,400.00 | 13,187.88 | 847,620 |
| 2024-03-13 | 14,100.00 | 14,300.00 | 14,100.00 | 14,300.00 | 13,096.30 | 409,848 |
| 2024-03-12 | 14,200.00 | 14,400.00 | 14,000.00 | 14,000.00 | 12,821.55 | 714,916 |
| 2024-03-11 | 14,900.00 | 14,900.00 | 14,200.00 | 14,200.00 | 13,004.71 | 429,812 |
| 2024-03-08 | 14,800.00 | 14,900.00 | 14,200.00 | 14,900.00 | 13,645.79 | 736,748 |
| 2024-03-07 | 14,100.00 | 14,800.00 | 14,100.00 | 14,700.00 | 13,462.63 | 974,789 |
| 2024-03-06 | 14,500.00 | 14,500.00 | 14,000.00 | 14,200.00 | 13,004.71 | 646,001 |
| 2024-03-05 | 14,000.00 | 14,500.00 | 13,900.00 | 14,500.00 | 13,279.46 | 1,062,552 |
| 2024-03-04 | 14,100.00 | 14,300.00 | 13,900.00 | 14,000.00 | 12,821.55 | 570,419 |
| 2024-03-01 | 14,000.00 | 14,200.00 | 13,700.00 | 14,100.00 | 12,913.13 | 478,996 |
| 2024-02-29 | 14,500.00 | 14,500.00 | 13,700.00 | 14,000.00 | 12,821.55 | 679,673 |
| 2024-02-28 | 14,400.00 | 14,600.00 | 14,200.00 | 14,300.00 | 13,096.30 | 644,002 |
| 2024-02-27 | 14,300.00 | 14,400.00 | 14,100.00 | 14,400.00 | 13,187.88 | 409,613 |
| 2024-02-26 | 14,200.00 | 14,500.00 | 13,800.00 | 14,300.00 | 13,096.30 | 714,673 |
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.