Doan Xa Port JSC (HNX:DXP)
Vietnam · Delayed Price · Currency is VND 10,800
-500 (-4.42%)
At close: Aug 22, 2025
Doan Xa Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11,300.00 | 11,300.00 | 10,600.00 | 10,800.00 | 10,800.00 | -4.42% | 769,704 |
| Aug 21, 2025 | 11,500.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 327,419 |
| Aug 20, 2025 | 11,800.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,600.00 | -1.69% | 403,544 |
| Aug 19, 2025 | 11,400.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 3.51% | 550,662 |
| Aug 18, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 273,504 |
| Aug 15, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.72% | 415,505 |
| Aug 14, 2025 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 374,470 |
| Aug 13, 2025 | 11,800.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 652,499 |
| Aug 12, 2025 | 11,500.00 | 12,100.00 | 11,400.00 | 11,800.00 | 11,800.00 | 2.61% | 740,809 |
| Aug 11, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 249,255 |
| Aug 8, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 251,664 |
| Aug 7, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 325,094 |
| Aug 6, 2025 | 11,500.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 0.87% | 397,147 |
| Aug 5, 2025 | 12,000.00 | 12,100.00 | 11,200.00 | 11,500.00 | 11,500.00 | -3.36% | 692,181 |
| Aug 4, 2025 | 11,800.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 487,490 |
| Aug 1, 2025 | 11,200.00 | 12,200.00 | 11,000.00 | 11,900.00 | 11,900.00 | 6.25% | 812,764 |
| Jul 31, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.90% | 272,431 |
| Jul 30, 2025 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | - | 269,703 |
| Jul 29, 2025 | 11,700.00 | 11,700.00 | 10,800.00 | 11,100.00 | 11,100.00 | -4.31% | 735,126 |
| Jul 28, 2025 | 11,700.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 825,490 |
| Jul 25, 2025 | 11,600.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 2.63% | 687,392 |
| Jul 24, 2025 | 10,500.00 | 11,500.00 | 10,500.00 | 11,400.00 | 11,400.00 | 8.57% | 1,133,285 |
| Jul 23, 2025 | 10,600.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 754,870 |
| Jul 22, 2025 | 10,600.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 420,143 |
| Jul 21, 2025 | 9,700.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 8.25% | 880,288 |
| Jul 18, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 333,311 |
| Jul 17, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 217,920 |
| Jul 16, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 183,687 |
| Jul 15, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 290,428 |
| Jul 14, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 186,597 |
| Jul 11, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 235,685 |
| Jul 10, 2025 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.05% | 228,290 |
| Jul 9, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 250,516 |
| Jul 8, 2025 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 267,245 |
| Jul 7, 2025 | 9,800.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | -4.04% | 244,030 |
| Jul 4, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,400.00 | - | 251,911 |
| Jul 3, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,400.00 | - | 443,085 |
| Jul 2, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,400.00 | - | 169,504 |
| Jul 1, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,400.00 | -1.00% | 327,259 |
| Jun 30, 2025 | 9,900.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,494.95 | 1.01% | 192,218 |
| Jun 27, 2025 | 9,800.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,400.00 | 1.02% | 533,297 |
| Jun 26, 2025 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,305.05 | - | 129,926 |
| Jun 25, 2025 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,305.05 | 1.03% | 411,047 |
| Jun 24, 2025 | 8,800.00 | 9,800.00 | 8,800.00 | 9,700.00 | 9,210.10 | - | 160,946 |
| Jun 23, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,210.10 | -1.02% | 91,332 |
| Jun 20, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,305.05 | 1.03% | 116,362 |
| Jun 19, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,210.10 | -1.02% | 237,815 |
| Jun 18, 2025 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,305.05 | - | 331,166 |
| Jun 17, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,305.05 | - | 241,155 |
| Jun 16, 2025 | 9,700.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,305.05 | 1.03% | 362,197 |