Doan Xa Port JSC (HNX:DXP)
Vietnam · Delayed Price · Currency is VND 12,700
-100 (-0.78%)
At close: Mar 20, 2026
Doan Xa Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,700.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.78% | 385,413 |
| Mar 19, 2026 | 13,000.00 | 13,100.00 | 12,600.00 | 12,800.00 | 12,800.00 | -1.54% | 278,722 |
| Mar 18, 2026 | 12,500.00 | 13,100.00 | 12,300.00 | 13,000.00 | 13,000.00 | 3.17% | 682,515 |
| Mar 17, 2026 | 12,600.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 278,518 |
| Mar 16, 2026 | 12,700.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | -0.79% | 421,215 |
| Mar 13, 2026 | 12,400.00 | 12,800.00 | 12,200.00 | 12,700.00 | 12,700.00 | 2.42% | 457,586 |
| Mar 12, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 250,834 |
| Mar 11, 2026 | 12,100.00 | 12,600.00 | 11,900.00 | 12,400.00 | 12,400.00 | 3.33% | 407,241 |
| Mar 10, 2026 | 11,600.00 | 12,300.00 | 11,500.00 | 12,000.00 | 12,000.00 | 3.45% | 1,125,062 |
| Mar 9, 2026 | 12,500.00 | 12,500.00 | 11,600.00 | 11,600.00 | 11,600.00 | -9.38% | 1,019,501 |
| Mar 6, 2026 | 13,000.00 | 13,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | -1.54% | 793,962 |
| Mar 5, 2026 | 13,100.00 | 13,600.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 835,190 |
| Mar 4, 2026 | 13,800.00 | 13,800.00 | 12,600.00 | 13,000.00 | 13,000.00 | -5.11% | 1,574,780 |
| Mar 3, 2026 | 13,400.00 | 13,900.00 | 13,300.00 | 13,700.00 | 13,700.00 | 3.01% | 1,618,689 |
| Mar 2, 2026 | 12,900.00 | 13,900.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.10% | 2,727,031 |
| Feb 27, 2026 | 12,300.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | 4.88% | 1,230,788 |
| Feb 26, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 473,992 |
| Feb 25, 2026 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 307,177 |
| Feb 24, 2026 | 12,100.00 | 12,800.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 886,218 |
| Feb 23, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 377,168 |
| Feb 13, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 67,410 |
| Feb 12, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 200,540 |
| Feb 11, 2026 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | - | 115,983 |
| Feb 10, 2026 | 12,200.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.82% | 399,361 |
| Feb 9, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 187,270 |
| Feb 6, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 470,205 |
| Feb 5, 2026 | 12,300.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 1,087,843 |
| Feb 4, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.82% | 247,131 |
| Feb 3, 2026 | 12,800.00 | 12,900.00 | 12,100.00 | 12,200.00 | 12,200.00 | 2.52% | 938,697 |
| Feb 2, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 9.17% | 175,249 |
| Jan 30, 2026 | 11,200.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 400,066 |
| Jan 29, 2026 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 164,791 |
| Jan 28, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 162,526 |
| Jan 27, 2026 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 349,909 |
| Jan 26, 2026 | 11,600.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | -2.59% | 476,678 |
| Jan 23, 2026 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 625,112 |
| Jan 22, 2026 | 12,400.00 | 12,500.00 | 11,700.00 | 11,700.00 | 11,700.00 | -6.40% | 876,241 |
| Jan 21, 2026 | 12,700.00 | 12,700.00 | 12,100.00 | 12,500.00 | 12,500.00 | -1.57% | 654,172 |
| Jan 20, 2026 | 11,800.00 | 12,800.00 | 11,700.00 | 12,700.00 | 12,700.00 | 8.55% | 1,838,555 |
| Jan 19, 2026 | 11,300.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.86% | 411,370 |
| Jan 16, 2026 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 268,033 |
| Jan 15, 2026 | 11,500.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 428,107 |
| Jan 14, 2026 | 11,100.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 2.70% | 443,458 |
| Jan 13, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 237,257 |
| Jan 12, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 161,872 |
| Jan 9, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 228,701 |
| Jan 8, 2026 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 157,102 |
| Jan 7, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 235,913 |
| Jan 6, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 120,540 |
| Jan 5, 2026 | 11,000.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 299,921 |