Doan Xa Port JSC (HNX:DXP)
Vietnam · Delayed Price · Currency is VND 12,700
+1,000 (8.55%)
At close: Jan 20, 2026
Doan Xa Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 10,800.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 151,225 |
| Dec 30, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 99,600 |
| Dec 29, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 98,048 |
| Dec 26, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.93% | 193,247 |
| Dec 25, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 90,002 |
| Dec 24, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 81,056 |
| Dec 23, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 88,861 |
| Dec 22, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 39,129 |
| Dec 19, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 90,066 |
| Dec 18, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.93% | 46,809 |
| Dec 17, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 171,609 |
| Dec 16, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 138,600 |
| Dec 15, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 366,902 |
| Dec 12, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | -2.75% | 429,676 |
| Dec 11, 2025 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 302,914 |
| Dec 10, 2025 | 10,900.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 330,386 |
| Dec 9, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.80% | 376,148 |
| Dec 8, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 411,092 |
| Dec 5, 2025 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 421,274 |
| Dec 4, 2025 | 10,800.00 | 11,300.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2.78% | 772,848 |
| Dec 3, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 281,021 |
| Dec 2, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 59,984 |
| Dec 1, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 96,802 |
| Nov 28, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 331,703 |
| Nov 27, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 434,256 |
| Nov 26, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 139,546 |
| Nov 25, 2025 | 9,900.00 | 11,000.00 | 9,900.00 | 10,600.00 | 10,600.00 | -3.64% | 375,511 |
| Nov 24, 2025 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 171,139 |
| Nov 21, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 221,867 |
| Nov 20, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1.82% | 284,027 |
| Nov 19, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 335,144 |
| Nov 18, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 130,119 |
| Nov 17, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 185,501 |
| Nov 14, 2025 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 231,302 |
| Nov 13, 2025 | 10,500.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,900.00 | 2.83% | 304,161 |
| Nov 12, 2025 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 168,073 |
| Nov 11, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 69,470 |
| Nov 10, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 163,707 |
| Nov 7, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.75% | 196,702 |
| Nov 6, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 91,495 |