Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 12,300.00 | 12,500.00 | 11,500.00 | 11,800.00 | 8,752.01 | 108,120 |
| 2022-06-20 | 13,500.00 | 13,600.00 | 12,400.00 | 12,400.00 | 9,197.03 | 187,083 |
| 2022-06-17 | 13,900.00 | 13,900.00 | 13,100.00 | 13,500.00 | 10,012.90 | 128,304 |
| 2022-06-16 | 14,200.00 | 14,900.00 | 14,200.00 | 14,200.00 | 10,532.08 | 275,065 |
| 2022-06-15 | 14,000.00 | 14,500.00 | 13,800.00 | 14,200.00 | 10,532.08 | 144,580 |
| 2022-06-14 | 14,000.00 | 14,400.00 | 13,600.00 | 13,800.00 | 10,235.40 | 237,006 |
| 2022-06-13 | 15,900.00 | 15,900.00 | 14,600.00 | 14,600.00 | 10,828.76 | 303,890 |
| 2022-06-10 | 16,400.00 | 16,500.00 | 16,100.00 | 16,100.00 | 11,941.30 | 117,374 |
| 2022-06-09 | 16,700.00 | 16,900.00 | 16,200.00 | 16,400.00 | 12,163.81 | 337,748 |
| 2022-06-08 | 15,500.00 | 17,000.00 | 15,500.00 | 16,800.00 | 12,460.49 | 521,769 |
| 2022-06-07 | 15,700.00 | 15,700.00 | 15,200.00 | 15,500.00 | 11,496.29 | 186,158 |
| 2022-06-06 | 16,500.00 | 16,500.00 | 15,500.00 | 16,000.00 | 11,867.13 | 784,555 |
| 2022-06-03 | 16,900.00 | 16,900.00 | 16,400.00 | 16,600.00 | 12,312.15 | 69,736 |
| 2022-06-02 | 17,100.00 | 17,100.00 | 16,600.00 | 16,800.00 | 12,460.49 | 64,865 |
| 2022-06-01 | 16,700.00 | 17,200.00 | 16,600.00 | 17,100.00 | 12,683.00 | 95,407 |
| 2022-05-31 | 16,900.00 | 17,000.00 | 16,700.00 | 16,800.00 | 12,460.49 | 58,212 |
| 2022-05-30 | 16,600.00 | 17,300.00 | 16,500.00 | 17,000.00 | 12,608.83 | 653,637 |
| 2022-05-27 | 16,700.00 | 16,900.00 | 16,600.00 | 16,600.00 | 12,312.15 | 38,978 |
| 2022-05-26 | 16,700.00 | 16,900.00 | 16,400.00 | 16,400.00 | 12,163.81 | 70,092 |
| 2022-05-25 | 16,100.00 | 16,900.00 | 15,900.00 | 16,700.00 | 12,386.32 | 178,913 |
| 2022-05-24 | 16,000.00 | 16,200.00 | 15,800.00 | 16,000.00 | 11,867.13 | 72,943 |
| 2022-05-23 | 16,400.00 | 16,400.00 | 15,800.00 | 16,000.00 | 11,867.13 | 92,783 |
| 2022-05-20 | 16,300.00 | 16,500.00 | 16,100.00 | 16,400.00 | 12,163.81 | 93,733 |
| 2022-05-19 | 15,500.00 | 16,300.00 | 15,500.00 | 16,300.00 | 12,089.64 | 21,859 |
| 2022-05-18 | 16,300.00 | 16,600.00 | 16,200.00 | 16,300.00 | 12,089.64 | 40,689 |
| 2022-05-17 | 15,400.00 | 16,400.00 | 15,100.00 | 16,300.00 | 12,089.64 | 40,511 |
| 2022-05-16 | 13,700.00 | 15,900.00 | 13,700.00 | 15,400.00 | 11,422.12 | 96,941 |
| 2022-05-13 | 14,600.00 | 16,400.00 | 14,600.00 | 15,200.00 | 11,273.78 | 86,130 |
| 2022-05-12 | 17,200.00 | 17,300.00 | 16,000.00 | 16,200.00 | 12,015.47 | 104,900 |
| 2022-05-11 | 17,100.00 | 17,300.00 | 17,000.00 | 17,200.00 | 12,757.17 | 51,203 |
| 2022-05-10 | 17,000.00 | 17,100.00 | 16,300.00 | 17,100.00 | 12,683.00 | 54,410 |
| 2022-05-09 | 18,000.00 | 18,500.00 | 16,700.00 | 17,000.00 | 12,608.83 | 191,862 |
| 2022-05-06 | 18,900.00 | 18,900.00 | 18,100.00 | 18,500.00 | 13,721.37 | 54,886 |
| 2022-05-05 | 18,600.00 | 18,900.00 | 18,300.00 | 18,900.00 | 14,018.05 | 42,293 |
| 2022-05-04 | 18,200.00 | 19,000.00 | 17,500.00 | 18,900.00 | 14,018.05 | 71,636 |
| 2022-04-29 | 18,300.00 | 18,500.00 | 18,100.00 | 18,400.00 | 13,647.21 | 39,798 |
| 2022-04-28 | 18,100.00 | 18,600.00 | 18,100.00 | 18,300.00 | 13,573.04 | 48,946 |
| 2022-04-27 | 17,300.00 | 18,000.00 | 17,100.00 | 18,000.00 | 13,350.53 | 130,086 |
| 2022-04-26 | 16,500.00 | 17,300.00 | 16,500.00 | 17,300.00 | 12,831.34 | 195,109 |
| 2022-04-25 | 19,000.00 | 19,000.00 | 17,100.00 | 17,100.00 | 12,683.00 | 381,615 |
| 2022-04-22 | 19,500.00 | 19,900.00 | 18,200.00 | 19,000.00 | 14,092.22 | 248,922 |
| 2022-04-21 | 20,300.00 | 20,400.00 | 18,500.00 | 19,500.00 | 14,463.07 | 128,423 |
| 2022-04-20 | 21,100.00 | 21,100.00 | 20,400.00 | 20,400.00 | 15,130.60 | 100,267 |
| 2022-04-19 | 21,000.00 | 21,500.00 | 20,000.00 | 21,000.00 | 15,575.61 | 101,218 |
| 2022-04-18 | 21,300.00 | 21,800.00 | 20,600.00 | 21,000.00 | 15,575.61 | 204,811 |
| 2022-04-15 | 21,800.00 | 22,000.00 | 21,500.00 | 21,700.00 | 16,094.80 | 116,913 |
| 2022-04-14 | 21,800.00 | 22,100.00 | 21,500.00 | 21,800.00 | 16,168.97 | 134,305 |
| 2022-04-13 | 21,300.00 | 21,700.00 | 21,000.00 | 21,700.00 | 16,094.80 | 186,758 |
| 2022-04-12 | 21,600.00 | 21,800.00 | 21,400.00 | 21,600.00 | 16,020.63 | 47,809 |
| 2022-04-08 | 21,600.00 | 22,000.00 | 21,400.00 | 21,600.00 | 16,020.63 | 167,746 |
| 2022-04-07 | 22,000.00 | 22,100.00 | 21,500.00 | 21,900.00 | 16,243.14 | 175,706 |
| 2022-04-06 | 22,400.00 | 22,400.00 | 21,500.00 | 22,000.00 | 16,317.31 | 155,165 |
| 2022-04-05 | 21,800.00 | 22,500.00 | 21,200.00 | 22,100.00 | 16,391.48 | 131,036 |
| 2022-04-04 | 22,600.00 | 22,700.00 | 22,000.00 | 22,000.00 | 16,317.31 | 256,370 |
| 2022-04-01 | 22,600.00 | 22,600.00 | 21,900.00 | 22,600.00 | 16,762.33 | 300,570 |
| 2022-03-31 | 23,000.00 | 23,200.00 | 22,500.00 | 22,600.00 | 16,762.33 | 153,299 |
| 2022-03-30 | 23,900.00 | 24,500.01 | 22,900.00 | 23,000.00 | 17,059.01 | 361,993 |
| 2022-03-29 | 22,900.00 | 24,300.01 | 22,900.00 | 23,900.00 | 17,726.53 | 834,165 |
| 2022-03-28 | 20,800.00 | 22,900.00 | 20,800.00 | 22,900.00 | 16,984.84 | 303,415 |
| 2022-03-25 | 22,400.00 | 23,500.00 | 22,300.00 | 22,800.00 | 16,910.67 | 403,005 |
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.