Doan Xa Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	12,800.00	13,000.00	12,800.00	12,900.00	9,567.88	20,885
2022-09-14	12,600.00	12,800.00	12,600.00	12,800.00	9,493.71	650,757
2022-09-13	12,800.00	12,900.00	12,800.00	12,900.00	9,567.88	15,734
2022-09-12	12,800.00	12,900.00	12,700.00	12,800.00	9,493.71	621,148
2022-09-09	13,200.00	13,200.00	12,600.00	12,700.00	9,419.54	49,069
2022-09-08	13,400.00	13,400.00	12,900.00	12,900.00	9,567.88	67,837
2022-09-07	13,600.00	13,600.00	13,300.00	13,300.00	9,864.56	71,577
2022-09-06	13,600.00	13,700.00	13,600.00	13,700.00	10,161.23	68,429
2022-09-05	13,700.00	13,700.00	13,500.00	13,600.00	10,087.06	49,421
2022-08-31	13,600.00	13,700.00	13,500.00	13,500.00	10,012.90	100,586
2022-08-30	13,600.00	13,800.00	13,600.00	13,700.00	10,161.23	24,491
2022-08-29	13,900.00	13,900.00	13,500.00	13,600.00	10,087.06	107,633
2022-08-26	14,200.00	14,200.00	13,700.00	14,000.00	10,383.74	156,103
2022-08-25	14,000.00	14,300.00	13,700.00	14,100.00	10,457.91	149,883
2022-08-24	14,100.00	14,100.00	13,900.00	13,900.00	10,309.57	94,244
2022-08-23	13,800.00	14,000.00	13,700.00	14,000.00	10,383.74	57,499
2022-08-22	13,800.00	14,000.00	13,700.00	13,800.00	10,235.40	54,686
2022-08-19	14,000.00	14,100.00	13,800.00	14,000.00	10,383.74	78,534
2022-08-18	14,200.00	14,300.00	13,800.00	14,000.00	10,383.74	160,037
2022-08-17	14,300.00	14,600.00	14,200.00	14,200.00	10,532.08	211,181
2022-08-16	14,100.00	14,200.00	14,000.00	14,200.00	10,532.08	74,969
2022-08-15	14,300.00	14,300.00	13,000.00	14,200.00	10,532.08	247,349
2022-08-12	14,400.00	14,400.00	14,100.00	14,400.00	10,680.42	61,484
2022-08-11	14,600.00	14,600.00	14,100.00	14,300.00	10,606.25	132,828
2022-08-10	14,500.00	14,800.00	14,300.00	14,500.00	10,754.59	184,793
2022-08-09	14,600.00	14,900.00	14,500.00	14,600.00	10,828.76	118,681
2022-08-08	14,100.00	14,600.00	14,000.00	14,600.00	10,828.76	316,387
2022-08-05	14,200.00	14,200.00	14,000.00	14,100.00	10,457.91	73,246
2022-08-04	14,000.00	14,400.00	14,000.00	14,100.00	10,457.91	126,878
2022-08-03	13,900.00	14,400.00	13,800.00	14,200.00	10,532.08	203,413
2022-08-02	13,800.00	14,200.00	13,700.00	14,000.00	10,383.74	246,866
2022-08-01	13,700.00	14,000.00	13,600.00	13,900.00	10,309.57	120,107
2022-07-29	13,500.00	14,100.00	13,400.00	13,500.00	10,012.90	86,273
2022-07-28	13,400.00	13,700.00	12,800.00	13,400.00	9,938.73	137,452
2022-07-27	13,100.00	13,300.00	12,800.00	13,300.00	9,864.56	136,501
2022-07-26	13,500.00	13,500.00	13,200.00	13,200.00	9,790.39	63,439
2022-07-25	13,700.00	13,700.00	13,300.00	13,500.00	10,012.90	147,074
2022-07-22	13,400.00	13,700.00	13,400.00	13,700.00	10,161.23	148,262
2022-07-21	13,600.00	13,700.00	13,400.00	13,600.00	10,087.06	89,934
2022-07-20	13,500.00	13,700.00	13,400.00	13,700.00	10,161.23	186,626
2022-07-19	13,600.00	13,600.00	13,100.00	13,400.00	9,938.73	234,163
2022-07-18	13,300.00	13,600.00	13,300.00	13,500.00	10,012.90	122,445
2022-07-15	13,500.00	14,000.00	13,100.00	13,300.00	9,864.56	128,138
2022-07-14	13,100.00	13,300.00	13,000.00	13,200.00	9,790.39	69,142
2022-07-13	13,300.00	13,500.00	13,100.00	13,200.00	9,790.39	68,072
2022-07-12	12,800.00	13,300.00	12,800.00	13,200.00	9,790.39	52,628
2022-07-11	13,000.00	13,000.00	12,600.00	12,800.00	9,493.71	60,321
2022-07-08	12,900.00	13,200.00	12,900.00	13,000.00	9,642.05	47,022
2022-07-07	12,800.00	13,000.00	12,500.00	12,800.00	9,493.71	63,476
2022-07-06	12,900.00	13,000.00	12,700.00	12,900.00	9,567.88	76,745
2022-07-05	12,900.00	13,000.00	12,700.00	12,900.00	9,567.88	103,950
2022-07-04	13,800.00	13,800.00	12,900.00	12,900.00	9,567.88	101,218
2022-07-01	12,900.00	13,300.00	12,500.00	13,100.00	9,716.22	130,205
2022-06-30	13,900.00	13,900.00	13,000.00	13,000.00	9,642.05	157,992
2022-06-29	14,200.00	14,200.00	13,800.00	14,100.00	10,457.91	90,288
2022-06-28	13,400.00	14,600.00	13,100.00	14,200.00	10,532.08	265,993
2022-06-27	13,000.00	13,300.00	13,000.00	13,300.00	9,864.56	77,465
2022-06-24	12,700.00	13,500.00	12,700.00	13,000.00	9,642.05	61,791
2022-06-23	12,200.00	12,700.00	12,000.00	12,700.00	9,419.54	148,381
2022-06-22	12,400.00	12,700.00	12,000.00	12,200.00	9,048.69	556,459

← NewerPage 18 of 21 · 1,247 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.