Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 11,800.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 487,490 |
| 2025-08-01 | 11,200.00 | 12,200.00 | 11,000.00 | 11,900.00 | 11,900.00 | 812,764 |
| 2025-07-31 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 272,431 |
| 2025-07-30 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 269,703 |
| 2025-07-29 | 11,700.00 | 11,700.00 | 10,800.00 | 11,100.00 | 11,100.00 | 735,126 |
| 2025-07-28 | 11,700.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 825,490 |
| 2025-07-25 | 11,600.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 687,392 |
| 2025-07-24 | 10,500.00 | 11,500.00 | 10,500.00 | 11,400.00 | 11,400.00 | 1,133,285 |
| 2025-07-23 | 10,600.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | 754,870 |
| 2025-07-22 | 10,600.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 420,143 |
| 2025-07-21 | 9,700.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 880,288 |
| 2025-07-18 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 333,311 |
| 2025-07-17 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 217,920 |
| 2025-07-16 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 183,687 |
| 2025-07-15 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 290,428 |
| 2025-07-14 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 186,597 |
| 2025-07-11 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 235,685 |
| 2025-07-10 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 228,290 |
| 2025-07-09 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 250,516 |
| 2025-07-08 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 267,245 |
| 2025-07-07 | 9,800.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 244,030 |
| 2025-07-04 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,400.00 | 251,911 |
| 2025-07-03 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,400.00 | 443,085 |
| 2025-07-02 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,400.00 | 169,504 |
| 2025-07-01 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,400.00 | 327,259 |
| 2025-06-30 | 9,900.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,494.95 | 192,218 |
| 2025-06-27 | 9,800.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,400.00 | 533,297 |
| 2025-06-26 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,305.05 | 129,926 |
| 2025-06-25 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,305.05 | 411,047 |
| 2025-06-24 | 8,800.00 | 9,800.00 | 8,800.00 | 9,700.00 | 9,210.10 | 160,946 |
| 2025-06-23 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,210.10 | 91,332 |
| 2025-06-20 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,305.05 | 116,362 |
| 2025-06-19 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,210.10 | 237,815 |
| 2025-06-18 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,305.05 | 331,166 |
| 2025-06-17 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,305.05 | 241,155 |
| 2025-06-16 | 9,700.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,305.05 | 362,197 |
| 2025-06-13 | 9,800.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,210.10 | 422,721 |
| 2025-06-12 | 9,600.00 | 10,200.00 | 9,600.00 | 9,800.00 | 9,305.05 | 524,008 |
| 2025-06-11 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,115.15 | 164,510 |
| 2025-06-10 | 9,700.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,115.15 | 246,714 |
| 2025-06-09 | 9,600.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,210.10 | 444,715 |
| 2025-06-06 | 9,900.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,115.15 | 271,385 |
| 2025-06-05 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 9,494.95 | 1,081,471 |
| 2025-06-04 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,925.25 | 308,296 |
| 2025-06-03 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,830.30 | 183,982 |
| 2025-06-02 | 9,300.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,830.30 | 166,388 |
| 2025-05-30 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,830.30 | 213,930 |
| 2025-05-29 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,925.25 | 264,023 |
| 2025-05-28 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,020.20 | 312,408 |
| 2025-05-27 | 9,300.00 | 9,700.00 | 9,200.00 | 9,600.00 | 9,115.15 | 412,807 |
| 2025-05-26 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,735.35 | 268,877 |
| 2025-05-23 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,640.40 | 184,901 |
| 2025-05-22 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,735.35 | 80,356 |
| 2025-05-21 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,830.30 | 224,394 |
| 2025-05-20 | 9,300.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,830.30 | 332,730 |
| 2025-05-19 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,830.30 | 222,100 |
| 2025-05-16 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 8,925.25 | 191,203 |
| 2025-05-15 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 8,925.25 | 221,979 |
| 2025-05-14 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,020.20 | 283,233 |
| 2025-05-13 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,115.15 | 279,057 |
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.