Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 69,636 |
| 2025-10-27 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 127,727 |
| 2025-10-24 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 46,505 |
| 2025-10-23 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 227,380 |
| 2025-10-22 | 10,200.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 90,585 |
| 2025-10-21 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 266,123 |
| 2025-10-20 | 10,700.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | 184,357 |
| 2025-10-17 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 222,064 |
| 2025-10-16 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 92,857 |
| 2025-10-15 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 62,572 |
| 2025-10-14 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 109,257 |
| 2025-10-13 | 10,900.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 166,421 |
| 2025-10-10 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 143,933 |
| 2025-10-09 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 189,325 |
| 2025-10-08 | 11,200.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 118,264 |
| 2025-10-07 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 87,624 |
| 2025-10-06 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 98,810 |
| 2025-10-03 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 125,318 |
| 2025-10-02 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 113,292 |
| 2025-10-01 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 94,700 |
| 2025-09-30 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 130,900 |
| 2025-09-29 | 11,100.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 332,985 |
| 2025-09-26 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 275,499 |
| 2025-09-25 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 239,556 |
| 2025-09-24 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 197,202 |
| 2025-09-23 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 168,100 |
| 2025-09-22 | 11,200.00 | 11,300.00 | 10,800.00 | 11,100.00 | 11,100.00 | 320,881 |
| 2025-09-19 | 11,400.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 267,746 |
| 2025-09-18 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 172,827 |
| 2025-09-17 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 442,999 |
| 2025-09-16 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 627,787 |
| 2025-09-15 | 11,100.00 | 11,800.00 | 11,100.00 | 11,600.00 | 11,600.00 | 565,400 |
| 2025-09-12 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 355,690 |
| 2025-09-11 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 236,100 |
| 2025-09-10 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 153,591 |
| 2025-09-09 | 10,900.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 244,200 |
| 2025-09-08 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 346,729 |
| 2025-09-05 | 11,200.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 216,854 |
| 2025-09-04 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 160,045 |
| 2025-09-03 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 118,700 |
| 2025-08-29 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 143,310 |
| 2025-08-28 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 127,013 |
| 2025-08-27 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 186,711 |
| 2025-08-26 | 10,500.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 267,514 |
| 2025-08-25 | 10,800.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 204,331 |
| 2025-08-22 | 11,300.00 | 11,300.00 | 10,600.00 | 10,800.00 | 10,800.00 | 769,704 |
| 2025-08-21 | 11,500.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 327,419 |
| 2025-08-20 | 11,800.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,600.00 | 403,544 |
| 2025-08-19 | 11,400.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 550,662 |
| 2025-08-18 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 273,504 |
| 2025-08-15 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | 415,505 |
| 2025-08-14 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 374,470 |
| 2025-08-13 | 11,800.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 652,499 |
| 2025-08-12 | 11,500.00 | 12,100.00 | 11,400.00 | 11,800.00 | 11,800.00 | 740,809 |
| 2025-08-11 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 249,255 |
| 2025-08-08 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 251,664 |
| 2025-08-07 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 325,094 |
| 2025-08-06 | 11,500.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 397,147 |
| 2025-08-05 | 12,000.00 | 12,100.00 | 11,200.00 | 11,500.00 | 11,500.00 | 692,181 |
| 2025-08-04 | 11,800.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 487,490 |
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.