Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 14,000.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | 478,194 |
| 2026-04-22 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 306,413 |
| 2026-04-21 | 13,800.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 548,056 |
| 2026-04-20 | 14,000.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 276,038 |
| 2026-04-17 | 14,400.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 598,297 |
| 2026-04-16 | 13,900.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 310,995 |
| 2026-04-15 | 14,400.00 | 14,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | 281,221 |
| 2026-04-14 | 14,100.00 | 14,500.00 | 13,800.00 | 14,200.00 | 14,200.00 | 390,508 |
| 2026-04-13 | 14,200.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 445,552 |
| 2026-04-10 | 14,600.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 564,877 |
| 2026-04-09 | 13,700.00 | 14,700.00 | 13,700.00 | 14,500.00 | 14,500.00 | 1,179,245 |
| 2026-04-08 | 13,600.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1,320,102 |
| 2026-04-07 | 13,600.00 | 14,100.00 | 13,400.00 | 13,500.00 | 13,500.00 | 647,708 |
| 2026-04-06 | 12,900.00 | 14,000.00 | 12,800.00 | 13,400.00 | 13,400.00 | 791,714 |
| 2026-04-03 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 198,722 |
| 2026-04-02 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 367,303 |
| 2026-04-01 | 13,400.00 | 13,700.00 | 13,100.00 | 13,100.00 | 13,100.00 | 418,629 |
| 2026-03-31 | 13,500.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 438,872 |
| 2026-03-30 | 13,400.00 | 13,800.00 | 13,100.00 | 13,400.00 | 13,400.00 | 535,756 |
| 2026-03-27 | 12,700.00 | 13,500.00 | 12,700.00 | 13,400.00 | 13,400.00 | 1,289,550 |
| 2026-03-26 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 268,969 |
| 2026-03-25 | 12,200.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 201,410 |
| 2026-03-24 | 12,000.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 210,328 |
| 2026-03-23 | 12,500.00 | 12,500.00 | 11,800.00 | 12,000.00 | 12,000.00 | 677,256 |
| 2026-03-20 | 12,700.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 385,413 |
| 2026-03-19 | 13,000.00 | 13,100.00 | 12,600.00 | 12,800.00 | 12,800.00 | 278,722 |
| 2026-03-18 | 12,500.00 | 13,100.00 | 12,300.00 | 13,000.00 | 13,000.00 | 682,515 |
| 2026-03-17 | 12,600.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 278,518 |
| 2026-03-16 | 12,700.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | 421,215 |
| 2026-03-13 | 12,400.00 | 12,800.00 | 12,200.00 | 12,700.00 | 12,700.00 | 457,586 |
| 2026-03-12 | 12,500.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 250,834 |
| 2026-03-11 | 12,100.00 | 12,600.00 | 11,900.00 | 12,400.00 | 12,400.00 | 407,241 |
| 2026-03-10 | 11,600.00 | 12,300.00 | 11,500.00 | 12,000.00 | 12,000.00 | 1,125,062 |
| 2026-03-09 | 12,500.00 | 12,500.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,019,501 |
| 2026-03-06 | 13,000.00 | 13,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | 793,962 |
| 2026-03-05 | 13,100.00 | 13,600.00 | 12,900.00 | 13,000.00 | 13,000.00 | 835,190 |
| 2026-03-04 | 13,800.00 | 13,800.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1,574,780 |
| 2026-03-03 | 13,400.00 | 13,900.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1,618,689 |
| 2026-03-02 | 12,900.00 | 13,900.00 | 12,800.00 | 13,300.00 | 13,300.00 | 2,727,031 |
| 2026-02-27 | 12,300.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | 1,230,788 |
| 2026-02-26 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 473,992 |
| 2026-02-25 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | 307,177 |
| 2026-02-24 | 12,100.00 | 12,800.00 | 12,100.00 | 12,500.00 | 12,500.00 | 886,218 |
| 2026-02-23 | 12,200.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 377,168 |
| 2026-02-13 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | 67,410 |
| 2026-02-12 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 200,540 |
| 2026-02-11 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 115,983 |
| 2026-02-10 | 12,200.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 399,361 |
| 2026-02-09 | 12,200.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | 187,270 |
| 2026-02-06 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | 470,205 |
| 2026-02-05 | 12,300.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1,087,843 |
| 2026-02-04 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 247,131 |
| 2026-02-03 | 12,800.00 | 12,900.00 | 12,100.00 | 12,200.00 | 12,200.00 | 938,697 |
| 2026-02-02 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 175,249 |
| 2026-01-30 | 11,200.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,900.00 | 400,066 |
| 2026-01-29 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 164,791 |
| 2026-01-28 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 162,526 |
| 2026-01-27 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 349,909 |
| 2026-01-26 | 11,600.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | 476,678 |
| 2026-01-23 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 625,112 |
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.