Doan Xa Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	12,200.00	12,800.00	12,200.00	12,400.00	9,932.79	466,401
2023-08-28	12,100.00	12,600.00	12,100.00	12,100.00	9,692.48	292,851
2023-08-25	12,100.00	12,700.00	12,100.00	12,100.00	9,692.48	125,333
2023-08-24	12,200.00	12,300.00	12,000.00	12,000.00	9,612.38	30,910
2023-08-23	12,300.00	12,400.00	12,100.00	12,400.00	9,932.79	16,972
2023-08-22	12,000.00	12,400.00	11,500.00	12,400.00	9,932.79	157,105
2023-08-21	12,200.00	12,400.00	11,600.00	12,000.00	9,612.38	129,369
2023-08-18	13,500.00	13,500.00	12,200.00	12,200.00	9,772.58	313,720
2023-08-17	13,600.00	13,600.00	13,300.00	13,500.00	10,813.93	97,315
2023-08-16	13,900.00	13,900.00	13,600.00	13,600.00	10,894.03	100,219
2023-08-15	13,400.00	14,000.00	13,200.00	13,800.00	11,054.23	187,606
2023-08-14	13,400.00	13,600.00	13,300.00	13,400.00	10,733.82	102,610
2023-08-11	13,300.00	13,400.00	13,100.00	13,400.00	10,733.82	89,576
2023-08-10	13,400.00	13,600.00	13,100.00	13,500.00	10,813.93	166,979
2023-08-09	13,400.00	13,600.00	13,300.00	13,500.00	10,813.93	72,862
2023-08-08	13,700.00	13,800.00	13,400.00	13,600.00	10,894.03	109,285
2023-08-07	13,700.00	13,900.00	13,400.00	13,700.00	10,974.13	109,519
2023-08-04	13,300.00	13,600.00	13,200.00	13,600.00	10,894.03	48,825
2023-08-03	13,200.00	13,300.00	13,100.00	13,300.00	10,653.72	83,527
2023-08-02	13,100.00	13,300.00	13,100.00	13,200.00	10,573.62	80,775
2023-08-01	13,400.00	13,700.00	13,100.00	13,100.00	10,493.51	208,681
2023-07-31	13,500.00	13,600.00	13,300.00	13,400.00	10,733.82	68,025
2023-07-28	13,200.00	13,500.00	13,100.00	13,400.00	10,733.82	79,718
2023-07-27	13,800.00	13,800.00	13,000.00	13,200.00	10,573.62	136,896
2023-07-26	13,800.00	14,100.00	13,400.00	13,800.00	11,054.23	128,850
2023-07-25	14,400.00	14,600.00	13,700.00	13,800.00	11,054.23	171,764
2023-07-24	12,900.00	14,000.00	12,900.00	14,000.00	11,214.44	397,867
2023-07-21	12,700.00	12,800.00	12,600.00	12,800.00	10,253.20	65,914
2023-07-20	12,500.00	12,800.00	12,400.00	12,700.00	10,173.10	128,108
2023-07-19	12,500.00	12,900.00	12,500.00	12,800.00	10,253.20	57,541
2023-07-18	12,400.00	12,600.00	12,400.00	12,500.00	10,012.89	63,919
2023-07-17	12,600.00	12,700.00	12,400.00	12,500.00	10,012.89	110,836
2023-07-14	12,900.00	12,900.00	12,600.00	12,600.00	10,093.00	88,760
2023-07-13	12,900.00	13,300.00	12,700.00	12,900.00	10,333.31	138,093
2023-07-12	12,700.00	12,900.00	12,600.00	12,700.00	10,173.10	55,197
2023-07-11	12,800.00	12,900.00	12,500.00	12,700.00	10,173.10	114,451
2023-07-10	12,400.00	12,800.00	12,400.00	12,800.00	10,253.20	59,407
2023-07-07	12,100.00	12,400.00	12,100.00	12,300.00	9,852.69	42,418
2023-07-06	12,500.00	12,500.00	12,200.00	12,200.00	9,772.58	41,855
2023-07-05	12,500.00	12,500.00	12,300.00	12,500.00	10,012.89	97,800
2023-07-04	12,500.00	12,600.00	12,400.00	12,400.00	9,932.79	60,091
2023-07-03	12,000.00	12,700.00	12,000.00	12,400.00	9,932.79	86,289
2023-06-30	12,000.00	12,400.00	11,800.00	12,200.00	9,772.58	48,864
2023-06-29	12,300.00	12,300.00	12,000.00	12,000.00	9,612.38	134,806
2023-06-28	12,500.00	12,500.00	12,200.00	12,300.00	9,852.69	93,592
2023-06-27	12,000.00	13,000.00	12,000.00	12,300.00	9,852.69	261,857
2023-06-26	12,500.00	12,700.00	11,900.00	12,000.00	9,612.38	127,456
2023-06-23	12,400.00	12,600.00	12,300.00	12,500.00	10,012.89	110,045
2023-06-22	12,500.00	12,700.00	12,400.00	12,400.00	9,932.79	82,294
2023-06-21	12,500.00	12,600.00	12,300.00	12,500.00	10,012.89	70,235
2023-06-20	11,800.00	12,400.00	11,600.00	12,400.00	9,932.79	128,700
2023-06-19	12,400.00	12,400.00	11,700.00	11,800.00	9,452.17	238,083
2023-06-16	12,500.00	12,800.00	12,500.00	12,500.00	10,012.89	112,037
2023-06-15	13,000.00	13,100.00	12,100.00	12,700.00	10,173.10	162,571
2023-06-14	13,500.00	13,500.00	13,000.00	13,000.00	10,413.41	105,624
2023-06-13	13,200.00	14,500.00	13,200.00	13,500.00	10,813.93	236,789
2023-06-12	13,500.00	13,500.00	13,100.00	13,300.00	10,653.72	101,843
2023-06-09	13,300.00	13,500.00	13,100.00	13,500.00	10,813.93	162,205
2023-06-08	12,800.00	13,500.00	12,800.00	13,300.00	10,653.72	332,488
2023-06-07	12,800.00	13,000.00	12,500.00	12,800.00	10,253.20	229,672

← NewerPage 14 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.