Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 8,900.00 | 9,100.00 | 8,400.00 | 8,500.00 | 6,304.42 | 158,123 |
| 2022-12-06 | 9,000.00 | 9,800.00 | 8,800.00 | 9,000.00 | 6,675.26 | 241,520 |
| 2022-12-05 | 9,300.00 | 9,400.00 | 8,800.00 | 9,000.00 | 6,675.26 | 163,944 |
| 2022-12-02 | 9,000.00 | 9,300.00 | 8,400.00 | 9,100.00 | 6,749.43 | 206,142 |
| 2022-12-01 | 8,500.00 | 9,300.00 | 8,500.00 | 9,300.00 | 6,897.77 | 371,372 |
| 2022-11-30 | 8,700.00 | 8,700.00 | 8,200.00 | 8,500.00 | 6,304.42 | 87,437 |
| 2022-11-29 | 8,500.00 | 8,800.00 | 8,400.00 | 8,600.00 | 6,378.59 | 60,595 |
| 2022-11-28 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 6,304.42 | 172,509 |
| 2022-11-25 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 5,859.40 | 45,738 |
| 2022-11-24 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 5,785.23 | 63,796 |
| 2022-11-23 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 5,785.23 | 57,974 |
| 2022-11-22 | 7,200.00 | 7,900.00 | 7,100.00 | 7,900.00 | 5,859.40 | 260,951 |
| 2022-11-21 | 7,000.00 | 7,500.00 | 7,000.00 | 7,400.00 | 5,488.55 | 63,739 |
| 2022-11-18 | 7,300.00 | 7,300.00 | 6,700.00 | 7,300.00 | 5,414.38 | 98,129 |
| 2022-11-17 | 7,500.00 | 7,600.00 | 7,300.00 | 7,300.00 | 5,414.38 | 48,255 |
| 2022-11-16 | 6,300.00 | 7,300.00 | 6,200.00 | 7,300.00 | 5,414.38 | 123,684 |
| 2022-11-15 | 6,800.00 | 7,500.00 | 6,800.00 | 6,800.00 | 5,043.53 | 290,704 |
| 2022-11-14 | 7,500.00 | 8,000.00 | 7,300.00 | 7,500.00 | 5,562.72 | 71,187 |
| 2022-11-11 | 7,600.00 | 8,500.00 | 7,600.00 | 8,100.00 | 6,007.74 | 57,998 |
| 2022-11-10 | 8,500.00 | 8,600.00 | 8,100.00 | 8,400.00 | 6,230.25 | 70,097 |
| 2022-11-09 | 8,800.00 | 9,000.00 | 8,600.00 | 8,900.00 | 6,601.09 | 17,865 |
| 2022-11-08 | 8,900.00 | 8,900.00 | 8,200.00 | 8,800.00 | 6,526.92 | 19,364 |
| 2022-11-07 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 6,526.92 | 41,581 |
| 2022-11-04 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 6,675.26 | 65,816 |
| 2022-11-03 | 9,300.00 | 9,400.00 | 9,100.00 | 9,400.00 | 6,971.94 | 18,058 |
| 2022-11-02 | 9,600.00 | 9,600.00 | 9,200.00 | 9,300.00 | 6,897.77 | 28,037 |
| 2022-11-01 | 9,700.00 | 9,700.00 | 9,400.00 | 9,400.00 | 6,971.94 | 33,181 |
| 2022-10-31 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 7,194.45 | 14,850 |
| 2022-10-28 | 9,700.00 | 9,900.00 | 9,200.00 | 9,700.00 | 7,194.45 | 78,964 |
| 2022-10-27 | 9,600.00 | 9,800.00 | 9,500.00 | 9,700.00 | 7,194.45 | 26,492 |
| 2022-10-26 | 9,900.00 | 9,900.00 | 9,300.00 | 9,600.00 | 7,120.28 | 7,803 |
| 2022-10-25 | 9,300.00 | 9,800.00 | 9,100.00 | 9,800.00 | 7,268.62 | 127,116 |
| 2022-10-24 | 10,400.00 | 10,400.00 | 9,400.00 | 9,800.00 | 7,268.62 | 112,385 |
| 2022-10-21 | 10,600.00 | 10,600.00 | 10,000.00 | 10,400.00 | 7,713.64 | 87,199 |
| 2022-10-20 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 8,010.32 | 10,692 |
| 2022-10-19 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 8,010.32 | 20,077 |
| 2022-10-18 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 8,158.66 | 24,116 |
| 2022-10-17 | 10,900.00 | 11,000.00 | 10,400.00 | 10,900.00 | 8,084.49 | 43,837 |
| 2022-10-14 | 11,000.00 | 11,100.00 | 10,700.00 | 10,900.00 | 8,084.49 | 54,173 |
| 2022-10-13 | 10,700.00 | 11,000.00 | 10,400.00 | 10,700.00 | 7,936.15 | 11,999 |
| 2022-10-12 | 10,200.00 | 10,800.00 | 10,200.00 | 10,600.00 | 7,861.98 | 25,186 |
| 2022-10-11 | 10,800.00 | 10,900.00 | 10,100.00 | 10,800.00 | 8,010.32 | 91,714 |
| 2022-10-10 | 11,500.00 | 11,500.00 | 10,800.00 | 10,800.00 | 8,010.32 | 38,372 |
| 2022-10-07 | 11,100.00 | 11,100.00 | 10,500.00 | 11,000.00 | 8,158.66 | 44,550 |
| 2022-10-06 | 12,000.00 | 12,000.00 | 11,000.00 | 11,100.00 | 8,232.82 | 233,680 |
| 2022-10-05 | 12,400.00 | 12,400.00 | 12,000.00 | 12,000.00 | 8,900.35 | 117,256 |
| 2022-10-04 | 11,800.00 | 12,300.00 | 11,800.00 | 11,800.00 | 8,752.01 | 213,389 |
| 2022-10-03 | 12,200.00 | 12,400.00 | 11,800.00 | 11,800.00 | 8,752.01 | 33,026 |
| 2022-09-30 | 12,500.00 | 12,500.00 | 11,600.00 | 12,200.00 | 9,048.69 | 67,835 |
| 2022-09-29 | 12,500.00 | 13,400.00 | 12,400.00 | 12,600.00 | 9,345.37 | 65,043 |
| 2022-09-28 | 13,400.00 | 13,500.00 | 12,200.00 | 12,500.00 | 9,271.20 | 96,361 |
| 2022-09-27 | 13,600.00 | 13,700.00 | 13,400.00 | 13,500.00 | 10,012.90 | 12,910 |
| 2022-09-26 | 12,800.00 | 14,000.00 | 12,700.00 | 13,600.00 | 10,087.06 | 279,439 |
| 2022-09-23 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 9,493.71 | 35,697 |
| 2022-09-22 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 9,493.71 | 33,977 |
| 2022-09-21 | 12,600.00 | 12,800.00 | 12,600.00 | 12,600.00 | 9,345.37 | 31,601 |
| 2022-09-20 | 12,600.00 | 12,800.00 | 12,500.00 | 12,600.00 | 9,345.37 | 53,876 |
| 2022-09-19 | 12,700.00 | 12,800.00 | 12,400.00 | 12,600.00 | 9,345.37 | 53,698 |
| 2022-09-16 | 13,000.00 | 13,000.00 | 12,500.00 | 12,800.00 | 9,493.71 | 26,157 |
| 2022-09-15 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 9,567.88 | 20,885 |
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.