Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 10,253.20 | 83,106 |
| 2023-06-05 | 12,400.00 | 13,400.00 | 12,100.00 | 13,000.00 | 10,413.41 | 399,084 |
| 2023-06-02 | 12,600.00 | 12,700.00 | 11,500.00 | 12,200.00 | 9,772.58 | 326,092 |
| 2023-06-01 | 12,700.00 | 12,900.00 | 12,300.00 | 12,700.00 | 10,173.10 | 236,403 |
| 2023-05-31 | 13,300.00 | 13,500.00 | 12,400.00 | 12,700.00 | 10,173.10 | 235,963 |
| 2023-05-30 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 10,253.20 | 565,718 |
| 2023-05-29 | 11,100.00 | 11,700.00 | 11,000.00 | 11,700.00 | 9,372.07 | 388,817 |
| 2023-05-26 | 9,900.00 | 10,700.00 | 9,900.00 | 10,700.00 | 8,571.04 | 193,290 |
| 2023-05-25 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 7,850.11 | 19,140 |
| 2023-05-24 | 9,700.00 | 10,000.00 | 9,700.00 | 9,800.00 | 7,850.11 | 49,748 |
| 2023-05-23 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 7,850.11 | 19,638 |
| 2023-05-22 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 7,850.11 | 17,027 |
| 2023-05-19 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 7,689.90 | 46,331 |
| 2023-05-18 | 9,700.00 | 9,800.00 | 9,700.00 | 9,700.00 | 7,770.01 | 13,223 |
| 2023-05-17 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 7,850.11 | 22,913 |
| 2023-05-16 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 7,930.21 | 36,194 |
| 2023-05-15 | 10,100.00 | 10,400.00 | 10,000.00 | 10,000.00 | 8,010.32 | 76,756 |
| 2023-05-12 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,090.42 | 45,444 |
| 2023-05-11 | 9,800.00 | 10,100.00 | 9,700.00 | 10,000.00 | 8,010.32 | 102,293 |
| 2023-05-10 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 7,850.11 | 36,328 |
| 2023-05-09 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 7,770.01 | 9,130 |
| 2023-05-08 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 7,689.90 | 17,942 |
| 2023-05-05 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 7,609.80 | 39,711 |
| 2023-05-04 | 9,700.00 | 9,700.00 | 9,400.00 | 9,700.00 | 7,770.01 | 24,646 |
| 2023-04-28 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 7,770.01 | 14,090 |
| 2023-04-27 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 7,770.01 | 14,922 |
| 2023-04-26 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 7,850.11 | 37,954 |
| 2023-04-25 | 9,600.00 | 9,800.00 | 9,600.00 | 9,600.00 | 7,689.90 | 49,721 |
| 2023-04-24 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 7,689.90 | 24,795 |
| 2023-04-21 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 7,689.90 | 55,526 |
| 2023-04-20 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 7,770.01 | 20,199 |
| 2023-04-19 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 7,850.11 | 28,735 |
| 2023-04-18 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 7,770.01 | 20,758 |
| 2023-04-17 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 7,930.21 | 59,057 |
| 2023-04-14 | 9,800.00 | 9,900.00 | 9,600.00 | 9,700.00 | 7,770.01 | 106,590 |
| 2023-04-13 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 7,850.11 | 38,500 |
| 2023-04-12 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 7,850.11 | 10,371 |
| 2023-04-11 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 7,850.11 | 85,012 |
| 2023-04-10 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 7,850.11 | 59,387 |
| 2023-04-07 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 7,850.11 | 21,250 |
| 2023-04-06 | 9,900.00 | 10,100.00 | 9,800.00 | 9,900.00 | 7,930.21 | 126,254 |
| 2023-04-05 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 7,930.21 | 54,600 |
| 2023-04-04 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 7,770.01 | 67,745 |
| 2023-04-03 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 7,689.90 | 78,448 |
| 2023-03-31 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 7,689.90 | 51,109 |
| 2023-03-30 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 7,689.90 | 81,270 |
| 2023-03-29 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 7,609.80 | 34,329 |
| 2023-03-28 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 7,689.90 | 65,011 |
| 2023-03-27 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 7,689.90 | 55,770 |
| 2023-03-24 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 7,609.80 | 82,060 |
| 2023-03-23 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 7,689.90 | 55,110 |
| 2023-03-22 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 7,689.90 | 118,734 |
| 2023-03-21 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 7,770.01 | 551,329 |
| 2023-03-20 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 7,770.01 | 24,970 |
| 2023-03-17 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 7,850.11 | 35,531 |
| 2023-03-16 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 7,770.01 | 41,030 |
| 2023-03-15 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 7,770.01 | 4,730 |
| 2023-03-14 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 7,770.01 | 22,787 |
| 2023-03-13 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 7,770.01 | 17,270 |
| 2023-03-10 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 7,770.01 | 12,826 |
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.