Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 22,300.00 | 22,800.00 | 22,100.00 | 22,800.00 | 16,910.67 | 401,235 |
| 2022-03-23 | 22,400.00 | 23,000.00 | 22,300.00 | 22,300.00 | 16,539.82 | 161,473 |
| 2022-03-22 | 22,000.00 | 22,800.00 | 21,800.00 | 22,300.00 | 16,539.82 | 244,651 |
| 2022-03-21 | 22,300.00 | 22,500.00 | 22,000.00 | 22,100.00 | 16,391.48 | 136,032 |
| 2022-03-18 | 22,500.00 | 22,600.00 | 22,200.00 | 22,300.00 | 16,539.82 | 132,106 |
| 2022-03-17 | 22,300.00 | 22,500.00 | 22,300.00 | 22,500.00 | 16,688.16 | 79,361 |
| 2022-03-16 | 22,500.00 | 22,500.00 | 22,100.00 | 22,300.00 | 16,539.82 | 139,156 |
| 2022-03-15 | 22,300.00 | 22,700.00 | 21,500.00 | 22,300.00 | 16,539.82 | 461,234 |
| 2022-03-14 | 22,400.00 | 23,100.00 | 22,200.00 | 22,300.00 | 16,539.82 | 438,042 |
| 2022-03-11 | 23,700.00 | 23,800.00 | 23,000.00 | 23,400.00 | 17,355.68 | 303,706 |
| 2022-03-10 | 23,900.00 | 24,100.01 | 23,700.00 | 23,700.00 | 17,578.19 | 461,307 |
| 2022-03-09 | 22,400.00 | 24,500.01 | 21,500.00 | 23,800.00 | 17,652.36 | 1,060,492 |
| 2022-03-08 | 23,000.00 | 23,000.00 | 22,400.00 | 22,400.00 | 16,613.99 | 691,202 |
| 2022-03-07 | 23,000.00 | 23,500.00 | 22,800.00 | 23,100.00 | 17,133.18 | 374,880 |
| 2022-03-04 | 21,900.00 | 23,400.00 | 21,900.00 | 23,100.00 | 17,133.18 | 1,117,866 |
| 2022-03-03 | 19,700.00 | 21,800.00 | 19,700.00 | 21,800.00 | 16,168.97 | 623,380 |
| 2022-03-02 | 20,000.00 | 20,100.00 | 19,700.00 | 19,900.00 | 14,759.75 | 97,416 |
| 2022-03-01 | 19,900.00 | 20,300.00 | 19,600.00 | 20,100.00 | 14,908.09 | 179,163 |
| 2022-02-28 | 19,900.00 | 20,300.00 | 19,900.00 | 20,000.00 | 14,833.92 | 117,048 |
| 2022-02-25 | 19,400.00 | 20,000.00 | 19,200.00 | 19,800.00 | 14,685.58 | 168,577 |
| 2022-02-24 | 20,000.00 | 20,200.00 | 18,800.00 | 19,300.00 | 14,314.73 | 262,807 |
| 2022-02-23 | 20,100.00 | 20,400.00 | 19,900.00 | 20,100.00 | 14,908.09 | 71,042 |
| 2022-02-22 | 20,600.00 | 20,700.00 | 19,700.00 | 20,000.00 | 14,833.92 | 203,083 |
| 2022-02-21 | 20,000.00 | 21,200.00 | 19,900.00 | 20,700.00 | 15,353.11 | 236,285 |
| 2022-02-18 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 14,833.92 | 143,756 |
| 2022-02-17 | 19,000.00 | 20,000.00 | 19,000.00 | 19,900.00 | 14,759.75 | 263,877 |
| 2022-02-16 | 19,000.00 | 19,300.00 | 19,000.00 | 19,100.00 | 14,166.39 | 60,505 |
| 2022-02-15 | 19,100.00 | 19,200.00 | 18,600.00 | 19,100.00 | 14,166.39 | 58,737 |
| 2022-02-14 | 18,700.00 | 19,400.00 | 18,400.00 | 19,100.00 | 14,166.39 | 135,389 |
| 2022-02-11 | 18,600.00 | 18,800.00 | 18,500.00 | 18,700.00 | 13,869.71 | 56,208 |
| 2022-02-10 | 18,700.00 | 18,900.00 | 18,500.00 | 18,600.00 | 13,795.54 | 58,925 |
| 2022-02-09 | 18,700.00 | 19,000.00 | 18,600.00 | 19,000.00 | 14,092.22 | 77,987 |
| 2022-02-08 | 18,000.00 | 18,900.00 | 17,900.00 | 18,800.00 | 13,943.88 | 75,345 |
| 2022-02-07 | 17,300.00 | 18,100.00 | 17,200.00 | 17,900.00 | 13,276.36 | 89,338 |
| 2022-01-28 | 17,200.00 | 17,200.00 | 16,800.00 | 17,200.00 | 12,757.17 | 60,497 |
| 2022-01-27 | 17,300.00 | 17,400.00 | 16,900.00 | 17,200.00 | 12,757.17 | 67,414 |
| 2022-01-26 | 17,600.00 | 17,800.00 | 17,200.00 | 17,300.00 | 12,831.34 | 80,903 |
| 2022-01-25 | 17,300.00 | 17,500.00 | 16,800.00 | 17,400.00 | 12,905.51 | 123,683 |
| 2022-01-24 | 19,000.00 | 19,000.00 | 17,200.00 | 17,300.00 | 12,831.34 | 82,887 |
| 2022-01-21 | 19,100.00 | 19,100.00 | 18,800.00 | 19,000.00 | 14,092.22 | 101,566 |
| 2022-01-20 | 18,100.00 | 19,300.00 | 17,500.00 | 19,300.00 | 14,314.73 | 77,271 |
| 2022-01-19 | 18,100.00 | 18,400.00 | 17,800.00 | 18,000.00 | 13,350.53 | 138,758 |
| 2022-01-18 | 19,000.00 | 19,000.00 | 18,000.00 | 18,100.00 | 13,424.70 | 180,695 |
| 2022-01-17 | 20,100.00 | 20,200.00 | 18,900.00 | 18,900.00 | 14,018.05 | 231,195 |
| 2022-01-14 | 20,000.00 | 20,200.00 | 19,700.00 | 19,800.00 | 14,685.58 | 78,394 |
| 2022-01-13 | 21,000.00 | 21,100.00 | 19,900.00 | 20,100.00 | 14,908.09 | 205,763 |
| 2022-01-12 | 21,000.00 | 21,000.00 | 20,400.00 | 20,700.00 | 15,353.11 | 192,976 |
| 2022-01-11 | 21,200.00 | 21,600.00 | 20,900.00 | 21,000.00 | 15,575.61 | 193,525 |
| 2022-01-10 | 21,700.00 | 22,000.00 | 21,000.00 | 21,200.00 | 15,723.95 | 353,536 |
| 2022-01-07 | 21,700.00 | 21,800.00 | 20,800.00 | 21,700.00 | 16,094.80 | 247,693 |
| 2022-01-06 | 22,300.00 | 22,300.00 | 21,600.00 | 21,600.00 | 16,020.63 | 305,055 |
| 2022-01-05 | 21,700.00 | 22,300.00 | 21,600.00 | 22,300.00 | 16,539.82 | 377,487 |
| 2022-01-04 | 21,300.00 | 21,700.00 | 21,000.00 | 21,500.00 | 15,946.46 | 172,603 |
| 2021-12-31 | 21,100.00 | 21,300.00 | 20,900.00 | 21,000.00 | 15,575.61 | 145,031 |
| 2021-12-30 | 20,900.00 | 21,200.00 | 20,800.00 | 21,000.00 | 15,575.61 | 174,280 |
| 2021-12-29 | 21,000.00 | 21,100.00 | 20,800.00 | 21,000.00 | 15,575.61 | 129,860 |
| 2021-12-28 | 21,600.00 | 21,700.00 | 21,000.00 | 21,100.00 | 15,649.78 | 165,845 |
| 2021-12-27 | 21,000.00 | 21,500.00 | 20,800.00 | 21,500.00 | 15,946.46 | 131,358 |
| 2021-12-24 | 20,800.00 | 21,100.00 | 20,700.00 | 20,800.00 | 15,427.28 | 185,471 |
| 2021-12-23 | 21,400.00 | 21,400.00 | 20,500.00 | 20,800.00 | 15,427.28 | 464,400 |
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.