Doan Xa Port JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	13,100.00	13,100.00	12,600.00	12,600.00	11,539.39	405,331
2023-11-22	13,100.00	13,300.00	12,800.00	13,100.00	11,997.31	349,635
2023-11-21	13,000.00	13,300.00	12,800.00	13,100.00	11,997.31	382,691
2023-11-20	13,000.00	13,000.00	12,600.00	12,900.00	11,814.14	303,403
2023-11-17	13,000.00	13,300.00	12,600.00	13,000.00	11,905.72	780,814
2023-11-16	13,300.00	13,300.00	12,900.00	12,900.00	11,814.14	410,377
2023-11-15	13,200.00	13,500.00	13,100.00	13,300.00	12,180.47	508,382
2023-11-14	12,400.00	13,200.00	12,400.00	13,200.00	12,088.89	904,165
2023-11-13	12,300.00	12,700.00	12,300.00	12,300.00	11,264.65	375,738
2023-11-10	12,500.00	12,700.00	12,200.00	12,500.00	11,447.81	842,782
2023-11-09	12,500.00	12,900.00	12,500.00	12,600.00	11,539.39	840,743
2023-11-08	12,200.00	12,500.00	11,900.00	12,500.00	11,447.81	638,051
2023-11-07	12,200.00	12,300.00	12,000.00	12,200.00	11,173.06	467,125
2023-11-06	12,300.00	12,300.00	12,000.00	12,300.00	11,264.65	614,995
2023-11-03	12,200.00	12,300.00	11,800.00	12,300.00	11,264.65	514,503
2023-11-02	11,500.00	12,200.00	11,500.00	12,200.00	11,173.06	308,424
2023-11-01	11,500.00	11,500.00	11,100.00	11,500.00	10,531.99	199,364
2023-10-31	11,500.00	11,700.00	11,200.00	11,500.00	10,531.99	179,196
2023-10-30	11,700.00	12,000.00	11,600.00	11,600.00	10,623.57	426,179
2023-10-27	11,600.00	12,300.00	11,100.00	12,000.00	10,989.90	351,111
2023-10-26	12,600.00	12,600.00	11,400.00	11,700.00	10,715.15	404,931
2023-10-25	12,500.00	12,800.00	12,100.00	12,600.00	11,539.39	389,817
2023-10-24	12,200.00	12,500.00	11,900.00	12,400.00	11,356.23	415,498
2023-10-23	12,800.00	13,000.00	12,300.00	12,300.00	11,264.65	357,978
2023-10-20	13,100.00	13,300.00	12,000.00	13,000.00	11,905.72	421,211
2023-10-19	13,600.00	13,700.00	13,100.00	13,100.00	11,997.31	434,319
2023-10-18	13,200.00	14,000.00	13,100.00	13,600.00	12,455.22	767,156
2023-10-17	13,800.00	14,500.00	13,200.00	13,200.00	12,088.89	968,562
2023-10-16	13,700.00	14,000.00	13,400.00	13,700.00	12,546.80	190,812
2023-10-13	14,100.00	14,100.00	13,600.00	13,700.00	12,546.80	278,656
2023-10-12	13,600.00	14,400.00	13,500.00	14,100.00	12,913.13	182,517
2023-10-11	13,700.00	13,900.00	13,300.00	13,600.00	12,455.22	440,091
2023-10-10	13,600.00	14,300.00	13,600.00	13,700.00	12,546.80	307,132
2023-10-09	14,300.00	14,500.00	13,100.00	13,400.00	12,272.05	512,364
2023-10-06	14,700.00	14,800.00	13,600.00	14,400.00	13,187.88	398,579
2023-10-05	14,000.00	14,800.00	14,000.00	14,800.00	13,554.21	673,459
2023-10-04	12,300.00	13,500.00	12,200.00	13,500.00	12,363.64	798,802
2023-10-03	12,100.00	12,600.00	11,800.00	12,300.00	11,264.65	330,614
2023-10-02	13,000.00	13,400.00	12,900.00	13,000.00	10,823.39	171,121
2023-09-29	13,500.00	13,500.00	12,700.00	12,900.00	10,740.13	180,103
2023-09-28	12,900.00	13,800.00	12,700.00	13,300.00	11,073.16	179,030
2023-09-27	13,600.00	13,600.00	12,300.00	12,600.00	10,490.36	576,674
2023-09-26	13,900.00	13,900.00	13,400.00	13,600.00	11,322.93	194,604
2023-09-25	12,900.00	14,000.00	12,900.00	13,900.00	11,572.70	826,142
2023-09-22	13,100.00	13,200.00	12,700.00	12,800.00	10,656.87	126,988
2023-09-21	13,100.00	13,300.00	13,100.00	13,200.00	10,989.90	77,968
2023-09-20	12,700.00	13,100.00	12,700.00	13,100.00	10,906.64	79,941
2023-09-19	13,100.00	13,100.00	12,600.00	12,700.00	10,573.62	90,981
2023-09-18	13,500.00	13,500.00	13,200.00	13,200.00	10,573.62	151,140
2023-09-15	13,700.00	13,700.00	13,400.00	13,500.00	10,813.93	111,893
2023-09-14	13,700.00	13,700.00	13,500.00	13,500.00	10,813.93	116,520
2023-09-13	13,700.00	13,900.00	13,600.00	13,700.00	10,974.13	323,625
2023-09-12	13,400.00	13,800.00	13,300.00	13,700.00	10,974.13	144,563
2023-09-11	14,100.00	14,400.00	13,500.00	13,700.00	10,974.13	153,696
2023-09-08	13,100.00	14,400.00	13,000.00	14,100.00	11,294.54	421,652
2023-09-07	13,300.00	13,500.00	13,100.00	13,100.00	10,493.51	290,643
2023-09-06	13,600.00	13,600.00	13,200.00	13,300.00	10,653.72	340,657
2023-09-05	13,300.00	14,000.00	13,200.00	13,400.00	10,733.82	404,815
2023-08-31	12,800.00	13,400.00	12,800.00	13,000.00	10,413.41	103,675
2023-08-30	12,600.00	13,000.00	12,600.00	12,800.00	10,253.20	139,157

← NewerPage 13 of 21 · 1,246 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.