Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 15,000.00 | 15,100.00 | 14,000.00 | 14,000.00 | 12,821.55 | 978,812 |
| 2024-02-22 | 14,800.00 | 15,300.00 | 14,700.00 | 14,900.00 | 13,645.79 | 718,666 |
| 2024-02-21 | 14,600.00 | 14,900.00 | 14,500.00 | 14,700.00 | 13,462.63 | 647,208 |
| 2024-02-20 | 14,900.00 | 14,900.00 | 14,400.00 | 14,600.00 | 13,371.04 | 803,994 |
| 2024-02-19 | 14,600.00 | 14,900.00 | 14,500.00 | 14,800.00 | 13,554.21 | 426,240 |
| 2024-02-16 | 14,600.00 | 15,000.00 | 14,500.00 | 14,700.00 | 13,462.63 | 1,017,075 |
| 2024-02-15 | 15,000.00 | 15,200.00 | 14,400.00 | 14,500.00 | 13,279.46 | 697,401 |
| 2024-02-07 | 15,400.00 | 15,500.00 | 14,900.00 | 15,000.00 | 13,737.37 | 572,371 |
| 2024-02-06 | 14,300.00 | 15,300.00 | 14,000.00 | 15,300.00 | 14,012.12 | 1,006,449 |
| 2024-02-05 | 14,300.00 | 14,800.00 | 14,200.00 | 14,300.00 | 13,096.30 | 726,546 |
| 2024-02-02 | 13,300.00 | 14,500.00 | 13,300.00 | 14,300.00 | 13,096.30 | 1,901,995 |
| 2024-02-01 | 12,800.00 | 13,200.00 | 12,700.00 | 13,200.00 | 12,088.89 | 835,500 |
| 2024-01-31 | 13,100.00 | 13,300.00 | 12,700.00 | 12,700.00 | 11,630.98 | 352,256 |
| 2024-01-30 | 13,100.00 | 13,300.00 | 12,900.00 | 13,100.00 | 11,997.31 | 471,250 |
| 2024-01-29 | 13,200.00 | 13,400.00 | 13,000.00 | 13,000.00 | 11,905.72 | 432,528 |
| 2024-01-26 | 12,800.00 | 13,200.00 | 12,700.00 | 13,100.00 | 11,997.31 | 615,851 |
| 2024-01-25 | 12,500.00 | 12,900.00 | 12,500.00 | 12,800.00 | 11,722.56 | 404,733 |
| 2024-01-24 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 11,447.81 | 474,829 |
| 2024-01-23 | 12,400.00 | 13,000.00 | 12,300.00 | 12,900.00 | 11,814.14 | 1,662,695 |
| 2024-01-22 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,264.65 | 335,052 |
| 2024-01-19 | 12,200.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,173.06 | 749,557 |
| 2024-01-18 | 12,400.00 | 12,600.00 | 12,200.00 | 12,200.00 | 11,173.06 | 350,048 |
| 2024-01-17 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,264.65 | 676,061 |
| 2024-01-16 | 12,200.00 | 12,400.00 | 12,000.00 | 12,400.00 | 11,356.23 | 559,989 |
| 2024-01-15 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 11,264.65 | 571,015 |
| 2024-01-12 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,356.23 | 381,192 |
| 2024-01-11 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 11,447.81 | 412,550 |
| 2024-01-10 | 12,300.00 | 12,800.00 | 12,300.00 | 12,400.00 | 11,356.23 | 531,824 |
| 2024-01-09 | 12,500.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,264.65 | 311,100 |
| 2024-01-08 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 11,447.81 | 265,209 |
| 2024-01-05 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 11,447.81 | 183,959 |
| 2024-01-04 | 12,700.00 | 12,800.00 | 12,500.00 | 12,500.00 | 11,447.81 | 243,472 |
| 2024-01-03 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 11,630.98 | 261,035 |
| 2024-01-02 | 12,900.00 | 12,900.00 | 12,500.00 | 12,800.00 | 11,722.56 | 218,496 |
| 2023-12-29 | 12,500.00 | 12,800.00 | 12,400.00 | 12,800.00 | 11,722.56 | 568,224 |
| 2023-12-28 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 11,447.81 | 240,470 |
| 2023-12-27 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 11,539.39 | 529,621 |
| 2023-12-26 | 12,800.00 | 13,200.00 | 12,700.00 | 12,800.00 | 11,722.56 | 224,771 |
| 2023-12-25 | 12,600.00 | 12,900.00 | 12,400.00 | 12,900.00 | 11,814.14 | 660,180 |
| 2023-12-22 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 11,539.39 | 246,666 |
| 2023-12-21 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 11,539.39 | 228,996 |
| 2023-12-20 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 11,539.39 | 208,055 |
| 2023-12-19 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 11,264.65 | 291,008 |
| 2023-12-18 | 12,400.00 | 12,600.00 | 12,400.00 | 12,400.00 | 11,356.23 | 229,677 |
| 2023-12-15 | 12,400.00 | 12,600.00 | 12,300.00 | 12,600.00 | 11,539.39 | 285,452 |
| 2023-12-14 | 12,400.00 | 12,700.00 | 12,300.00 | 12,400.00 | 11,356.23 | 402,654 |
| 2023-12-13 | 12,800.00 | 13,000.00 | 12,300.00 | 12,400.00 | 11,356.23 | 542,033 |
| 2023-12-12 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 11,722.56 | 322,882 |
| 2023-12-11 | 12,800.00 | 12,900.00 | 12,600.00 | 12,600.00 | 11,539.39 | 264,677 |
| 2023-12-08 | 11,800.00 | 13,300.00 | 11,800.00 | 12,800.00 | 11,722.56 | 328,037 |
| 2023-12-07 | 13,500.00 | 13,500.00 | 12,800.00 | 13,100.00 | 11,997.31 | 438,450 |
| 2023-12-06 | 12,700.00 | 13,400.00 | 12,600.00 | 13,400.00 | 12,272.05 | 892,771 |
| 2023-12-05 | 12,800.00 | 13,100.00 | 12,600.00 | 12,900.00 | 11,814.14 | 499,944 |
| 2023-12-04 | 12,500.00 | 13,000.00 | 12,500.00 | 12,800.00 | 11,722.56 | 400,996 |
| 2023-12-01 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 11,447.81 | 253,380 |
| 2023-11-30 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 11,447.81 | 206,943 |
| 2023-11-29 | 12,200.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,264.65 | 285,596 |
| 2023-11-28 | 12,100.00 | 12,300.00 | 11,900.00 | 12,200.00 | 11,173.06 | 289,439 |
| 2023-11-27 | 12,100.00 | 12,500.00 | 12,000.00 | 12,200.00 | 11,173.06 | 311,188 |
| 2023-11-24 | 12,800.00 | 12,800.00 | 11,900.00 | 12,300.00 | 11,264.65 | 470,360 |
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.