Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,800.00 | 13,400.00 | 12,800.00 | 13,300.00 | 13,300.00 | 298,742 |
| 2026-07-20 | 12,900.00 | 13,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | 228,400 |
| 2026-07-17 | 12,700.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | 192,898 |
| 2026-07-16 | 12,800.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | 80,956 |
| 2026-07-15 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 87,313 |
| 2026-07-14 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 135,400 |
| 2026-07-13 | 13,100.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 253,710 |
| 2026-07-10 | 13,100.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 176,105 |
| 2026-07-09 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 17,810 |
| 2026-07-08 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 42,632 |
| 2026-07-07 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 45,145 |
| 2026-07-06 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 99,209 |
| 2026-07-03 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 62,731 |
| 2026-07-02 | 13,700.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 134,805 |
| 2026-07-01 | 13,400.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 185,757 |
| 2026-06-30 | 13,200.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 227,759 |
| 2026-06-29 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 160,997 |
| 2026-06-26 | 12,700.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 59,979 |
| 2026-06-25 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 62,085 |
| 2026-06-24 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 56,955 |
| 2026-06-23 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 31,143 |
| 2026-06-22 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 144,365 |
| 2026-06-19 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 52,310 |
| 2026-06-18 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 97,606 |
| 2026-06-17 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 209,890 |
| 2026-06-16 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 57,532 |
| 2026-06-15 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 91,864 |
| 2026-06-12 | 12,700.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | 27,997 |
| 2026-06-11 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 73,709 |
| 2026-06-10 | 12,700.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 180,360 |
| 2026-06-09 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 59,425 |
| 2026-06-08 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 97,716 |
| 2026-06-05 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 112,436 |
| 2026-06-04 | 13,100.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 83,430 |
| 2026-06-03 | 13,000.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | 329,254 |
| 2026-06-02 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 150,250 |
| 2026-06-01 | 13,200.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 58,553 |
| 2026-05-29 | 13,300.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | 141,719 |
| 2026-05-28 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 110,873 |
| 2026-05-27 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 80,515 |
| 2026-05-26 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 192,170 |
| 2026-05-25 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 170,178 |
| 2026-05-22 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 209,449 |
| 2026-05-21 | 13,200.00 | 13,700.00 | 13,200.00 | 13,600.00 | 13,600.00 | 299,925 |
| 2026-05-20 | 13,400.00 | 13,500.00 | 12,500.00 | 13,200.00 | 13,200.00 | 811,548 |
| 2026-05-19 | 13,700.00 | 13,900.00 | 13,200.00 | 13,400.00 | 13,400.00 | 514,560 |
| 2026-05-18 | 13,700.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 282,721 |
| 2026-05-15 | 15,000.00 | 15,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 2,302,402 |
| 2026-05-14 | 14,900.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | 188,979 |
| 2026-05-13 | 15,200.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | 269,499 |
| 2026-05-12 | 15,000.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | 204,642 |
| 2026-05-11 | 15,100.00 | 15,200.00 | 14,800.00 | 15,000.00 | 15,000.00 | 213,327 |
| 2026-05-08 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 356,017 |
| 2026-05-07 | 16,000.00 | 16,000.00 | 15,300.00 | 15,400.00 | 15,400.00 | 383,089 |
| 2026-05-06 | 15,300.00 | 16,000.00 | 15,000.00 | 15,700.00 | 15,700.00 | 544,490 |
| 2026-05-05 | 15,600.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | 334,035 |
| 2026-05-04 | 13,700.00 | 15,600.00 | 13,700.00 | 15,500.00 | 15,500.00 | 1,701,444 |
| 2026-04-29 | 14,100.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 295,976 |
| 2026-04-28 | 14,300.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 404,827 |
| 2026-04-24 | 14,000.00 | 14,500.00 | 13,900.00 | 14,300.00 | 14,300.00 | 633,322 |
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.