Doan Xa Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 11,700.00 | 12,800.00 | 11,700.00 | 12,400.00 | 11,773.74 | 2,341,342 |
| 2024-11-08 | 11,900.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,109.09 | 252,000 |
| 2024-11-07 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,298.99 | 192,476 |
| 2024-11-06 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,298.99 | 182,721 |
| 2024-11-05 | 11,700.00 | 12,200.00 | 11,500.00 | 11,900.00 | 11,298.99 | 468,406 |
| 2024-11-04 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,109.09 | 339,700 |
| 2024-11-01 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,204.04 | 283,966 |
| 2024-10-31 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 11,393.94 | 246,656 |
| 2024-10-30 | 12,100.00 | 12,200.00 | 11,900.00 | 12,000.00 | 11,393.94 | 401,508 |
| 2024-10-29 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,488.89 | 237,100 |
| 2024-10-28 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,488.89 | 375,321 |
| 2024-10-25 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 11,393.94 | 269,730 |
| 2024-10-24 | 11,800.00 | 12,200.00 | 11,700.00 | 12,000.00 | 11,393.94 | 1,042,795 |
| 2024-10-23 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,109.09 | 191,200 |
| 2024-10-22 | 11,900.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,109.09 | 470,038 |
| 2024-10-21 | 12,100.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,204.04 | 314,991 |
| 2024-10-18 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 11,488.89 | 447,660 |
| 2024-10-17 | 11,800.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,298.99 | 819,599 |
| 2024-10-16 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,109.09 | 90,823 |
| 2024-10-15 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,204.04 | 311,709 |
| 2024-10-14 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,393.94 | 258,370 |
| 2024-10-11 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,298.99 | 275,138 |
| 2024-10-10 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,298.99 | 281,975 |
| 2024-10-09 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 238,801 |
| 2024-10-08 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,919.19 | 230,400 |
| 2024-10-07 | 11,700.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,919.19 | 63,708 |
| 2024-10-04 | 11,800.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,014.14 | 93,300 |
| 2024-10-03 | 11,900.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,204.04 | 111,790 |
| 2024-10-02 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,298.99 | 151,519 |
| 2024-10-01 | 11,600.00 | 12,200.00 | 11,500.00 | 11,900.00 | 11,298.99 | 357,165 |
| 2024-09-30 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 18,243 |
| 2024-09-27 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 90,971 |
| 2024-09-26 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 129,204 |
| 2024-09-25 | 11,400.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,919.19 | 71,137 |
| 2024-09-24 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,919.19 | 30,911 |
| 2024-09-23 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 10,919.19 | 34,804 |
| 2024-09-20 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,919.19 | 90,413 |
| 2024-09-19 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 10,919.19 | 53,650 |
| 2024-09-18 | 11,500.00 | 11,600.00 | 11,400.00 | 11,400.00 | 10,824.24 | 81,811 |
| 2024-09-17 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,824.24 | 17,041 |
| 2024-09-16 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,919.19 | 28,442 |
| 2024-09-13 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,919.19 | 27,866 |
| 2024-09-12 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 10,729.29 | 30,157 |
| 2024-09-11 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,729.29 | 43,601 |
| 2024-09-10 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 10,729.29 | 44,731 |
| 2024-09-09 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 46,934 |
| 2024-09-06 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,014.14 | 39,678 |
| 2024-09-05 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,014.14 | 74,901 |
| 2024-09-04 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,109.09 | 91,316 |
| 2024-08-30 | 11,700.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,204.04 | 91,958 |
| 2024-08-29 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,109.09 | 31,839 |
| 2024-08-28 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,204.04 | 58,000 |
| 2024-08-27 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,298.99 | 78,730 |
| 2024-08-26 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,298.99 | 80,320 |
| 2024-08-23 | 12,100.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,298.99 | 152,716 |
| 2024-08-22 | 12,000.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,488.89 | 102,713 |
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.