Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 625,112 |
| 2026-01-22 | 12,400.00 | 12,500.00 | 11,700.00 | 11,700.00 | 11,700.00 | 876,241 |
| 2026-01-21 | 12,700.00 | 12,700.00 | 12,100.00 | 12,500.00 | 12,500.00 | 654,172 |
| 2026-01-20 | 11,800.00 | 12,800.00 | 11,700.00 | 12,700.00 | 12,700.00 | 1,838,555 |
| 2026-01-19 | 11,300.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 411,370 |
| 2026-01-16 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 268,033 |
| 2026-01-15 | 11,500.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 428,107 |
| 2026-01-14 | 11,100.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 443,458 |
| 2026-01-13 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 237,257 |
| 2026-01-12 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 161,872 |
| 2026-01-09 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 228,701 |
| 2026-01-08 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 157,102 |
| 2026-01-07 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 235,913 |
| 2026-01-06 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 120,540 |
| 2026-01-05 | 11,000.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | 299,921 |
| 2025-12-31 | 10,800.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 151,225 |
| 2025-12-30 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 99,600 |
| 2025-12-29 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 98,048 |
| 2025-12-26 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 193,247 |
| 2025-12-25 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 90,002 |
| 2025-12-24 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 81,056 |
| 2025-12-23 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 88,861 |
| 2025-12-22 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 39,129 |
| 2025-12-19 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 90,066 |
| 2025-12-18 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 46,809 |
| 2025-12-17 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 171,609 |
| 2025-12-16 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 138,600 |
| 2025-12-15 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 366,902 |
| 2025-12-12 | 10,900.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | 429,676 |
| 2025-12-11 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 302,914 |
| 2025-12-10 | 10,900.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 330,386 |
| 2025-12-09 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 376,148 |
| 2025-12-08 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 411,092 |
| 2025-12-05 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 421,274 |
| 2025-12-04 | 10,800.00 | 11,300.00 | 10,800.00 | 11,100.00 | 11,100.00 | 772,848 |
| 2025-12-03 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 281,021 |
| 2025-12-02 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 59,984 |
| 2025-12-01 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 96,802 |
| 2025-11-28 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 331,703 |
| 2025-11-27 | 10,800.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 434,256 |
| 2025-11-26 | 10,700.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 139,546 |
| 2025-11-25 | 9,900.00 | 11,000.00 | 9,900.00 | 10,600.00 | 10,600.00 | 375,511 |
| 2025-11-24 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 171,139 |
| 2025-11-21 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 221,867 |
| 2025-11-20 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 284,027 |
| 2025-11-19 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 335,144 |
| 2025-11-18 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 130,119 |
| 2025-11-17 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 185,501 |
| 2025-11-14 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 231,302 |
| 2025-11-13 | 10,500.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,900.00 | 304,161 |
| 2025-11-12 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 168,073 |
| 2025-11-11 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 69,470 |
| 2025-11-10 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 163,707 |
| 2025-11-07 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 196,702 |
| 2025-11-06 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 91,495 |
| 2025-11-05 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 215,095 |
| 2025-11-04 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 189,675 |
| 2025-11-03 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 166,457 |
| 2025-10-31 | 11,500.00 | 11,600.00 | 11,000.00 | 11,300.00 | 11,300.00 | 326,683 |
| 2025-10-30 | 10,300.00 | 11,300.00 | 10,200.00 | 11,300.00 | 11,300.00 | 672,549 |
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.