Doan Xa Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	21,600.00	21,800.00	21,300.00	21,400.00	15,872.29	188,571
2021-12-21	21,400.00	22,000.00	21,300.00	21,600.00	16,020.63	344,108
2021-12-20	22,200.00	22,200.00	21,400.00	21,500.00	15,946.46	327,119
2021-12-17	22,700.00	23,000.00	22,000.00	22,200.00	16,465.65	250,110
2021-12-16	23,400.00	23,500.00	22,700.00	22,700.00	16,836.50	291,785
2021-12-15	22,100.00	24,100.01	21,500.00	23,500.00	17,429.85	573,977
2021-12-14	22,200.00	22,500.00	21,900.00	22,200.00	16,465.65	135,565
2021-12-13	22,200.00	22,400.00	21,700.00	22,000.00	16,317.31	209,451
2021-12-10	22,100.00	22,100.00	21,700.00	21,800.00	16,168.97	168,102
2021-12-09	21,700.00	22,500.00	21,500.00	22,100.00	16,391.48	134,482
2021-12-08	21,700.00	22,100.00	21,600.00	21,700.00	16,094.80	115,117
2021-12-07	21,300.00	21,800.00	20,900.00	21,700.00	16,094.80	235,825
2021-12-06	21,500.00	22,400.00	20,900.00	20,900.00	15,501.44	526,759
2021-12-03	23,500.00	23,800.00	21,500.00	21,500.00	15,946.46	424,352
2021-12-02	23,700.00	23,800.00	23,500.00	23,500.00	17,429.85	254,984
2021-12-01	24,200.01	24,400.01	23,500.00	23,600.00	17,504.02	332,825
2021-11-30	24,500.01	24,900.01	23,200.00	24,200.01	17,949.04	450,189
2021-11-29	24,200.01	25,300.01	23,100.00	24,500.01	18,171.55	608,094
2021-11-26	24,000.01	24,500.01	23,400.00	24,500.01	18,171.55	460,711
2021-11-25	23,000.00	24,000.01	22,500.00	24,000.01	17,800.70	462,770
2021-11-24	23,700.00	24,200.01	21,400.00	23,000.00	17,059.01	801,071
2021-11-23	22,100.00	23,600.00	21,500.00	23,600.00	17,504.02	387,752
2021-11-22	24,600.01	24,600.01	22,200.00	22,200.00	16,465.65	899,777
2021-11-19	26,300.01	26,300.01	23,700.00	24,600.01	18,245.72	1,097,178
2021-11-18	26,600.01	26,700.01	26,100.01	26,300.01	19,506.60	560,363
2021-11-17	27,000.01	27,200.01	26,400.01	26,600.01	19,729.11	385,268
2021-11-16	25,700.01	27,500.01	24,300.01	27,000.01	20,025.79	1,284,488
2021-11-15	25,200.01	26,400.01	25,200.01	25,700.01	19,061.59	889,117
2021-11-12	25,300.01	25,500.01	24,500.01	25,200.01	18,690.74	1,010,279
2021-11-11	25,100.01	25,700.01	24,100.01	25,200.01	18,690.74	951,374
2021-11-10	24,900.01	25,900.01	24,500.01	25,200.01	18,690.74	830,531
2021-11-09	22,500.00	24,500.01	22,400.00	24,500.01	18,171.55	1,948,838
2021-11-08	21,700.00	22,500.00	21,500.00	22,300.00	16,539.82	796,222
2021-11-05	21,500.00	21,600.00	21,300.00	21,600.00	16,020.63	364,501
2021-11-04	21,300.00	21,900.00	21,000.00	21,500.00	15,946.46	548,764
2021-11-03	22,000.00	22,500.00	21,200.00	21,200.00	15,723.95	1,373,574
2021-11-02	22,400.00	22,400.00	21,800.00	21,900.00	16,243.14	966,763
2021-11-01	22,500.00	22,700.00	22,200.00	22,400.00	16,613.99	468,194
2021-10-29	22,600.00	23,000.00	22,300.00	22,400.00	16,613.99	979,320
2021-10-28	21,300.00	23,000.00	20,900.00	22,600.00	16,762.33	1,730,486
2021-10-27	21,400.00	21,800.00	21,200.00	21,300.00	15,798.12	530,999
2021-10-26	21,100.00	21,500.00	20,800.00	21,400.00	15,872.29	503,831
2021-10-25	20,100.00	21,400.00	19,800.00	21,100.00	15,649.78	589,188
2021-10-22	20,700.00	20,800.00	19,600.00	20,100.00	14,908.09	773,756
2021-10-21	20,800.00	21,200.00	20,300.00	20,700.00	15,353.11	413,751
2021-10-20	21,800.00	22,000.00	20,600.00	20,800.00	15,427.28	494,683

← NewerPage 21 of 21 · 1,246 trading days

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.