Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,925.25 | 125,943 |
| 2025-05-09 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,925.25 | 115,723 |
| 2025-05-08 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,020.20 | 185,102 |
| 2025-05-07 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,925.25 | 136,522 |
| 2025-05-06 | 9,000.00 | 9,600.00 | 9,000.00 | 9,500.00 | 9,020.20 | 570,884 |
| 2025-05-05 | 9,100.00 | 9,300.00 | 8,900.00 | 9,000.00 | 8,545.45 | 462,106 |
| 2025-04-29 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,545.45 | 155,549 |
| 2025-04-28 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,545.45 | 107,655 |
| 2025-04-25 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,450.51 | 121,238 |
| 2025-04-24 | 8,900.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,355.56 | 185,789 |
| 2025-04-23 | 8,700.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,355.56 | 131,357 |
| 2025-04-22 | 9,100.00 | 9,200.00 | 8,300.00 | 8,500.00 | 8,070.71 | 656,155 |
| 2025-04-21 | 8,600.00 | 9,400.00 | 8,600.00 | 9,100.00 | 8,640.40 | 453,711 |
| 2025-04-18 | 8,600.00 | 8,900.00 | 8,400.00 | 8,600.00 | 8,165.66 | 169,442 |
| 2025-04-17 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,975.76 | 88,515 |
| 2025-04-16 | 8,500.00 | 8,700.00 | 8,400.00 | 8,400.00 | 7,975.76 | 199,168 |
| 2025-04-15 | 9,000.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,260.61 | 301,134 |
| 2025-04-14 | 8,700.00 | 9,200.00 | 8,700.00 | 9,000.00 | 8,545.45 | 123,290 |
| 2025-04-11 | 9,400.00 | 9,400.00 | 8,400.00 | 8,500.00 | 8,070.71 | 893,700 |
| 2025-04-10 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,165.66 | 18,550 |
| 2025-04-09 | 7,900.00 | 8,600.00 | 7,900.00 | 7,900.00 | 7,501.01 | 358,911 |
| 2025-04-08 | 9,700.00 | 9,700.00 | 8,700.00 | 8,700.00 | 8,260.61 | 236,734 |
| 2025-04-04 | 9,800.00 | 9,800.00 | 9,100.00 | 9,600.00 | 9,115.15 | 188,126 |
| 2025-04-03 | 11,000.00 | 11,000.00 | 9,900.00 | 9,900.00 | 9,400.00 | 517,294 |
| 2025-04-02 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 10,444.44 | 13,774 |
| 2025-04-01 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 10,539.39 | 50,126 |
| 2025-03-31 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 10,444.44 | 40,950 |
| 2025-03-28 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,539.39 | 164,640 |
| 2025-03-27 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,539.39 | 95,309 |
| 2025-03-26 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 10,444.44 | 48,652 |
| 2025-03-25 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 10,634.34 | 27,276 |
| 2025-03-24 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,634.34 | 93,350 |
| 2025-03-21 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 10,634.34 | 37,473 |
| 2025-03-20 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 10,634.34 | 102,914 |
| 2025-03-19 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 10,539.39 | 57,102 |
| 2025-03-18 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 57,839 |
| 2025-03-17 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 10,729.29 | 87,927 |
| 2025-03-14 | 11,100.00 | 11,300.00 | 11,000.00 | 11,300.00 | 10,729.29 | 181,600 |
| 2025-03-13 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 10,634.34 | 210,765 |
| 2025-03-12 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 51,601 |
| 2025-03-11 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 125,546 |
| 2025-03-10 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 66,810 |
| 2025-03-07 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 10,729.29 | 144,357 |
| 2025-03-06 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,824.24 | 63,615 |
| 2025-03-05 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 119,152 |
| 2025-03-04 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 162,482 |
| 2025-03-03 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,824.24 | 146,253 |
| 2025-02-28 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,824.24 | 136,911 |
| 2025-02-27 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,824.24 | 116,735 |
| 2025-02-26 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,824.24 | 191,550 |
| 2025-02-25 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,919.19 | 303,500 |
| 2025-02-24 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,919.19 | 118,463 |
| 2025-02-21 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,919.19 | 142,640 |
| 2025-02-20 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,014.14 | 202,400 |
| 2025-02-19 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,014.14 | 203,701 |
| 2025-02-18 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,109.09 | 180,700 |
| 2025-02-17 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,919.19 | 215,330 |
| 2025-02-14 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,014.14 | 89,400 |
| 2025-02-13 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,919.19 | 122,043 |
| 2025-02-12 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,919.19 | 173,928 |
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.