Doan Xa Port JSC (HNX:DXP)
Vietnam · Delayed Price · Currency is VND 14,400
+100 (0.70%)
At close: Aug 13, 2026
Doan Xa Port JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 14,300.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 0.70% | 241,195 |
| Aug 12, 2026 | 14,500.00 | 14,700.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 292,581 |
| Aug 11, 2026 | 14,600.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.05% | 207,970 |
| Aug 10, 2026 | 14,700.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.68% | 194,586 |
| Aug 7, 2026 | 14,800.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 311,092 |
| Aug 6, 2026 | 14,800.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 331,625 |
| Aug 5, 2026 | 14,500.00 | 15,100.00 | 13,500.00 | 14,800.00 | 14,800.00 | - | 259,405 |
| Aug 4, 2026 | 14,000.00 | 14,900.00 | 13,900.00 | 14,800.00 | 14,800.00 | 7.25% | 655,547 |
| Aug 3, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 261,819 |
| Jul 31, 2026 | 14,200.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.43% | 199,024 |
| Jul 30, 2026 | 13,500.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 4.48% | 479,119 |
| Jul 29, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 0.75% | 108,211 |
| Jul 28, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.53% | 57,800 |
| Jul 27, 2026 | 13,300.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 174,525 |
| Jul 24, 2026 | 13,000.00 | 13,400.00 | 12,800.00 | 13,200.00 | 13,200.00 | 0.76% | 214,460 |
| Jul 23, 2026 | 13,100.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 0.77% | 143,600 |
| Jul 22, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 145,358 |
| Jul 21, 2026 | 12,800.00 | 13,400.00 | 12,800.00 | 13,300.00 | 13,300.00 | 2.31% | 298,742 |
| Jul 20, 2026 | 12,900.00 | 13,100.00 | 12,500.00 | 13,000.00 | 13,000.00 | - | 228,400 |
| Jul 17, 2026 | 12,700.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | 2.36% | 192,898 |
| Jul 16, 2026 | 12,800.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | - | 80,956 |
| Jul 15, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 87,313 |
| Jul 14, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 135,400 |
| Jul 13, 2026 | 13,100.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.52% | 253,710 |
| Jul 10, 2026 | 13,100.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 176,105 |
| Jul 9, 2026 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 17,810 |
| Jul 8, 2026 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 42,632 |
| Jul 7, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 45,145 |
| Jul 6, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.96% | 99,209 |
| Jul 3, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 62,731 |
| Jul 2, 2026 | 13,700.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 134,805 |
| Jul 1, 2026 | 13,400.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 2.24% | 185,757 |
| Jun 30, 2026 | 13,200.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 2.29% | 227,759 |
| Jun 29, 2026 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2.34% | 160,997 |
| Jun 26, 2026 | 12,700.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 59,979 |
| Jun 25, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 62,085 |
| Jun 24, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 56,955 |
| Jun 23, 2026 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 31,143 |
| Jun 22, 2026 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.56% | 144,365 |
| Jun 19, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 52,310 |
| Jun 18, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 97,606 |
| Jun 17, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 209,890 |
| Jun 16, 2026 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 57,532 |
| Jun 15, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 91,864 |
| Jun 12, 2026 | 12,700.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 27,997 |
| Jun 11, 2026 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 73,709 |
| Jun 10, 2026 | 12,700.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 180,360 |
| Jun 9, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 59,425 |
| Jun 8, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | -1.54% | 97,716 |
| Jun 5, 2026 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 112,436 |