Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,919.19 | 148,206 |
| 2025-02-10 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,014.14 | 320,847 |
| 2025-02-07 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,204.04 | 129,050 |
| 2025-02-06 | 11,500.00 | 12,500.00 | 11,500.00 | 11,900.00 | 11,298.99 | 725,666 |
| 2025-02-05 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,919.19 | 198,943 |
| 2025-02-04 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,824.24 | 93,082 |
| 2025-02-03 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,824.24 | 147,200 |
| 2025-01-24 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 145,900 |
| 2025-01-23 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 10,729.29 | 176,996 |
| 2025-01-22 | 11,200.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,729.29 | 108,600 |
| 2025-01-21 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 10,824.24 | 149,935 |
| 2025-01-20 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 142,540 |
| 2025-01-17 | 11,300.00 | 11,800.00 | 11,300.00 | 11,400.00 | 10,824.24 | 378,100 |
| 2025-01-16 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 10,634.34 | 105,600 |
| 2025-01-15 | 11,200.00 | 11,400.00 | 11,000.00 | 11,200.00 | 10,634.34 | 112,094 |
| 2025-01-14 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 10,539.39 | 67,957 |
| 2025-01-13 | 11,300.00 | 11,400.00 | 11,000.00 | 11,200.00 | 10,634.34 | 138,852 |
| 2025-01-10 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 10,634.34 | 116,420 |
| 2025-01-09 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,824.24 | 21,900 |
| 2025-01-08 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,824.24 | 38,600 |
| 2025-01-07 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,824.24 | 88,291 |
| 2025-01-06 | 11,400.00 | 11,600.00 | 11,200.00 | 11,300.00 | 10,729.29 | 206,993 |
| 2025-01-03 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 10,824.24 | 148,624 |
| 2025-01-02 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 85,618 |
| 2024-12-31 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 74,821 |
| 2024-12-30 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 123,706 |
| 2024-12-27 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 161,281 |
| 2024-12-26 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 140,143 |
| 2024-12-25 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,014.14 | 310,128 |
| 2024-12-24 | 11,700.00 | 11,800.00 | 11,400.00 | 11,500.00 | 10,919.19 | 260,410 |
| 2024-12-23 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,109.09 | 109,924 |
| 2024-12-20 | 11,400.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,014.14 | 442,976 |
| 2024-12-19 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,824.24 | 125,545 |
| 2024-12-18 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,824.24 | 120,803 |
| 2024-12-17 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,824.24 | 73,103 |
| 2024-12-16 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,919.19 | 134,671 |
| 2024-12-13 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 10,824.24 | 123,914 |
| 2024-12-12 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,919.19 | 160,716 |
| 2024-12-11 | 11,600.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,014.14 | 179,926 |
| 2024-12-10 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,014.14 | 122,640 |
| 2024-12-09 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 1,346,521 |
| 2024-12-06 | 11,800.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,014.14 | 209,235 |
| 2024-12-05 | 11,500.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,204.04 | 284,316 |
| 2024-12-04 | 11,600.00 | 11,800.00 | 11,500.00 | 11,500.00 | 10,919.19 | 1,561,906 |
| 2024-12-03 | 11,600.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,109.09 | 245,467 |
| 2024-12-02 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 197,050 |
| 2024-11-29 | 11,400.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,014.14 | 146,310 |
| 2024-11-28 | 11,600.00 | 11,700.00 | 11,400.00 | 11,500.00 | 10,919.19 | 56,947 |
| 2024-11-27 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,014.14 | 99,532 |
| 2024-11-26 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,919.19 | 128,251 |
| 2024-11-25 | 11,300.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,919.19 | 166,157 |
| 2024-11-22 | 10,500.00 | 11,600.00 | 10,500.00 | 11,300.00 | 10,729.29 | 423,711 |
| 2024-11-21 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,014.14 | 264,760 |
| 2024-11-20 | 11,600.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,014.14 | 463,071 |
| 2024-11-19 | 12,400.00 | 12,400.00 | 11,600.00 | 11,600.00 | 11,014.14 | 461,434 |
| 2024-11-18 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 11,678.79 | 446,648 |
| 2024-11-15 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,298.99 | 326,122 |
| 2024-11-14 | 12,000.00 | 12,600.00 | 11,900.00 | 12,100.00 | 11,488.89 | 808,533 |
| 2024-11-13 | 12,400.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,298.99 | 558,159 |
| 2024-11-12 | 12,500.00 | 12,800.00 | 12,200.00 | 12,400.00 | 11,773.74 | 278,443 |
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.