Doan Xa Port JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13,300.00	13,400.00	13,100.00	13,100.00	13,100.00	174,525
2026-07-24	13,000.00	13,400.00	12,800.00	13,200.00	13,200.00	214,460
2026-07-23	13,100.00	13,100.00	12,700.00	13,100.00	13,100.00	143,600
2026-07-22	13,300.00	13,300.00	13,000.00	13,000.00	13,000.00	145,358
2026-07-21	12,800.00	13,400.00	12,800.00	13,300.00	13,300.00	298,742
2026-07-20	12,900.00	13,100.00	12,500.00	13,000.00	13,000.00	228,400
2026-07-17	12,700.00	13,200.00	12,600.00	13,000.00	13,000.00	192,898
2026-07-16	12,800.00	12,900.00	12,400.00	12,700.00	12,700.00	80,956
2026-07-15	13,000.00	13,000.00	12,700.00	12,700.00	12,700.00	87,313
2026-07-14	13,000.00	13,000.00	12,800.00	13,000.00	13,000.00	135,400
2026-07-13	13,100.00	13,200.00	12,800.00	13,000.00	13,000.00	253,710
2026-07-10	13,100.00	13,300.00	13,100.00	13,200.00	13,200.00	176,105
2026-07-09	13,100.00	13,200.00	13,000.00	13,200.00	13,200.00	17,810
2026-07-08	13,200.00	13,200.00	13,100.00	13,100.00	13,100.00	42,632
2026-07-07	13,100.00	13,300.00	13,000.00	13,200.00	13,200.00	45,145
2026-07-06	13,500.00	13,500.00	13,100.00	13,100.00	13,100.00	99,209
2026-07-03	13,500.00	13,700.00	13,400.00	13,500.00	13,500.00	62,731
2026-07-02	13,700.00	13,800.00	13,500.00	13,600.00	13,600.00	134,805
2026-07-01	13,400.00	13,700.00	13,300.00	13,700.00	13,700.00	185,757
2026-06-30	13,200.00	13,500.00	13,200.00	13,400.00	13,400.00	227,759
2026-06-29	12,800.00	13,100.00	12,800.00	13,100.00	13,100.00	160,997
2026-06-26	12,700.00	12,900.00	12,700.00	12,800.00	12,800.00	59,979
2026-06-25	12,800.00	12,800.00	12,600.00	12,800.00	12,800.00	62,085
2026-06-24	12,900.00	12,900.00	12,600.00	12,800.00	12,800.00	56,955
2026-06-23	12,900.00	13,000.00	12,800.00	12,900.00	12,900.00	31,143
2026-06-22	12,800.00	13,000.00	12,700.00	13,000.00	13,000.00	144,365
2026-06-19	12,800.00	12,800.00	12,700.00	12,800.00	12,800.00	52,310
2026-06-18	12,800.00	12,800.00	12,700.00	12,800.00	12,800.00	97,606
2026-06-17	12,900.00	12,900.00	12,800.00	12,800.00	12,800.00	209,890
2026-06-16	12,900.00	13,000.00	12,800.00	12,900.00	12,900.00	57,532
2026-06-15	13,000.00	13,000.00	12,800.00	12,800.00	12,800.00	91,864
2026-06-12	12,700.00	12,800.00	12,700.00	12,700.00	12,700.00	27,997
2026-06-11	12,600.00	12,700.00	12,600.00	12,700.00	12,700.00	73,709
2026-06-10	12,700.00	12,800.00	12,600.00	12,700.00	12,700.00	180,360
2026-06-09	12,800.00	12,800.00	12,600.00	12,800.00	12,800.00	59,425
2026-06-08	12,900.00	12,900.00	12,700.00	12,800.00	12,800.00	97,716
2026-06-05	12,900.00	13,000.00	12,800.00	13,000.00	13,000.00	112,436
2026-06-04	13,100.00	13,200.00	12,900.00	13,000.00	13,000.00	83,430
2026-06-03	13,000.00	13,200.00	12,700.00	13,100.00	13,100.00	329,254
2026-06-02	13,400.00	13,400.00	13,100.00	13,100.00	13,100.00	150,250
2026-06-01	13,200.00	13,400.00	13,200.00	13,300.00	13,300.00	58,553
2026-05-29	13,300.00	13,400.00	13,200.00	13,200.00	13,200.00	141,719
2026-05-28	13,500.00	13,500.00	13,300.00	13,300.00	13,300.00	110,873
2026-05-27	13,500.00	13,500.00	13,400.00	13,500.00	13,500.00	80,515
2026-05-26	13,500.00	13,600.00	13,400.00	13,500.00	13,500.00	192,170
2026-05-25	13,500.00	13,700.00	13,400.00	13,600.00	13,600.00	170,178
2026-05-22	13,600.00	13,600.00	13,300.00	13,400.00	13,400.00	209,449
2026-05-21	13,200.00	13,700.00	13,200.00	13,600.00	13,600.00	299,925
2026-05-20	13,400.00	13,500.00	12,500.00	13,200.00	13,200.00	811,548
2026-05-19	13,700.00	13,900.00	13,200.00	13,400.00	13,400.00	514,560
2026-05-18	13,700.00	14,000.00	13,600.00	13,700.00	13,700.00	282,721
2026-05-15	15,000.00	15,000.00	13,600.00	13,700.00	13,700.00	2,302,402
2026-05-14	14,900.00	15,100.00	14,900.00	15,000.00	15,000.00	188,979
2026-05-13	15,200.00	15,300.00	14,800.00	15,100.00	15,100.00	269,499
2026-05-12	15,000.00	15,300.00	14,800.00	15,100.00	15,100.00	204,642
2026-05-11	15,100.00	15,200.00	14,800.00	15,000.00	15,000.00	213,327
2026-05-08	15,400.00	15,500.00	15,100.00	15,100.00	15,100.00	356,017
2026-05-07	16,000.00	16,000.00	15,300.00	15,400.00	15,400.00	383,089
2026-05-06	15,300.00	16,000.00	15,000.00	15,700.00	15,700.00	544,490
2026-05-05	15,600.00	15,600.00	15,000.00	15,300.00	15,300.00	334,035

← NewerPage 2 of 21 · 1,252 trading daysOlder →

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.