Doan Xa Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	9,800.00	9,800.00	9,500.00	9,800.00	7,850.11	48,500
2023-03-08	9,700.00	9,800.00	9,400.00	9,800.00	7,850.11	23,870
2023-03-07	9,700.00	9,700.00	9,700.00	9,700.00	7,770.01	12,541
2023-03-06	9,600.00	9,800.00	9,600.00	9,600.00	7,689.90	37,510
2023-03-03	9,600.00	9,700.00	9,500.00	9,600.00	7,689.90	8,800
2023-03-02	10,000.00	10,000.00	9,300.00	9,300.00	7,449.59	41,470
2023-03-01	9,900.00	9,900.00	9,800.00	9,800.00	7,850.11	18,810
2023-02-28	9,900.00	9,900.00	9,600.00	9,900.00	7,930.21	53,460
2023-02-27	9,600.00	10,000.00	9,500.00	9,900.00	7,930.21	77,110
2023-02-24	9,800.00	9,800.00	9,500.00	9,800.00	7,850.11	25,190
2023-02-23	10,100.00	10,100.00	9,300.00	9,800.00	7,850.11	59,180
2023-02-22	10,100.00	10,300.00	10,100.00	10,200.00	8,170.52	20,020
2023-02-21	9,900.00	10,300.00	9,900.00	10,200.00	8,170.52	151,529
2023-02-20	9,800.00	9,900.00	9,700.00	9,900.00	7,930.21	23,870
2023-02-17	9,800.00	9,800.00	9,600.00	9,800.00	7,850.11	5,060
2023-02-16	9,900.00	9,900.00	9,600.00	9,800.00	7,850.11	13,530
2023-02-15	9,500.00	9,900.00	9,400.00	9,700.00	7,770.01	10,340
2023-02-14	9,900.00	9,900.00	9,700.00	9,700.00	7,770.01	13,090
2023-02-13	9,700.00	10,000.00	9,500.00	9,900.00	7,930.21	100,149
2023-02-10	9,800.00	10,100.00	9,700.00	10,000.00	8,010.32	25,682
2023-02-09	10,200.00	10,200.00	9,800.00	9,800.00	7,850.11	10,890
2023-02-08	9,900.00	10,100.00	9,600.00	10,100.00	8,090.42	94,644
2023-02-07	10,300.00	10,400.00	10,000.00	10,100.00	8,090.42	24,200
2023-02-06	10,100.00	10,300.00	10,000.00	10,300.00	8,250.62	44,146
2023-02-03	9,800.00	10,200.00	9,700.00	10,200.00	8,170.52	70,764
2023-02-02	9,900.00	9,900.00	9,500.00	9,900.00	7,930.21	79,099
2023-02-01	10,000.00	10,100.00	9,500.00	9,900.00	7,930.21	107,160
2023-01-31	10,000.00	10,000.00	9,400.00	10,000.00	8,010.32	85,364
2023-01-30	10,000.00	10,400.00	10,000.00	10,400.00	7,713.64	486,144
2023-01-27	9,800.00	10,000.00	9,800.00	10,000.00	7,416.96	43,956
2023-01-19	9,700.00	9,800.00	9,600.00	9,800.00	7,268.62	63,083
2023-01-18	9,800.00	9,800.00	9,600.00	9,700.00	7,194.45	32,259
2023-01-17	9,600.00	9,800.00	9,600.00	9,700.00	7,194.45	149,094
2023-01-16	9,500.00	9,600.00	9,400.00	9,600.00	7,120.28	33,383
2023-01-13	9,600.00	9,700.00	9,400.00	9,500.00	7,046.11	13,952
2023-01-12	9,600.00	9,600.00	9,600.00	9,600.00	7,120.28	27,205
2023-01-11	9,500.00	9,700.00	9,300.00	9,600.00	7,120.28	62,132
2023-01-10	9,400.00	9,500.00	9,300.00	9,500.00	7,046.11	24,473
2023-01-09	9,100.00	9,500.00	9,100.00	9,500.00	7,046.11	58,147
2023-01-06	9,400.00	9,500.00	9,300.00	9,500.00	7,046.11	39,132
2023-01-05	9,000.00	9,500.00	9,000.00	9,500.00	7,046.11	136,502
2023-01-04	9,400.00	9,400.00	9,100.00	9,200.00	6,823.60	31,007
2023-01-03	8,900.00	9,400.00	8,900.00	9,400.00	6,971.94	118,372
2022-12-30	9,000.00	9,100.00	8,800.00	8,800.00	6,526.92	49,550
2022-12-29	9,100.00	9,300.00	9,000.00	9,000.00	6,675.26	56,147
2022-12-28	9,000.00	9,200.00	9,000.00	9,200.00	6,823.60	6,415
2022-12-27	9,000.00	9,300.00	8,800.00	9,200.00	6,823.60	330,869
2022-12-26	9,400.00	9,700.00	9,000.00	9,000.00	6,675.26	73,418
2022-12-23	9,200.00	9,400.00	9,100.00	9,400.00	6,971.94	281,912
2022-12-22	9,000.00	9,400.00	9,000.00	9,200.00	6,823.60	127,769
2022-12-21	9,200.00	9,400.00	8,800.00	9,100.00	6,749.43	138,283
2022-12-20	9,100.00	9,300.00	8,700.00	9,000.00	6,675.26	126,284
2022-12-19	8,900.00	9,300.00	8,900.00	9,200.00	6,823.60	147,005
2022-12-16	8,800.00	9,100.00	8,800.00	9,000.00	6,675.26	37,505
2022-12-15	9,000.00	9,100.00	8,800.00	9,000.00	6,675.26	56,464
2022-12-14	8,900.00	9,200.00	8,900.00	9,000.00	6,675.26	183,801
2022-12-13	8,900.00	9,000.00	8,400.00	8,800.00	6,526.92	71,874
2022-12-12	9,100.00	9,100.00	8,800.00	8,800.00	6,526.92	44,076
2022-12-09	8,800.00	9,200.00	8,800.00	9,000.00	6,675.26	19,246
2022-12-08	8,700.00	9,200.00	8,700.00	9,200.00	6,823.60	162,928

← NewerPage 16 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.