Doan Xa Port JSC (HNX:DXP)
Vietnam · Delayed Price · Currency is VND 13,500
+100 (0.75%)
At close: Sep 23, 2026
Doan Xa Port JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.75% | 87,585 |
| Sep 22, 2026 | 13,200.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 1.52% | 152,930 |
| Sep 21, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 117,350 |
| Sep 18, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.76% | 53,103 |
| Sep 17, 2026 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 79,920 |
| Sep 16, 2026 | 13,100.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 66,250 |
| Sep 15, 2026 | 12,900.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2.34% | 119,901 |
| Sep 14, 2026 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 128,966 |
| Sep 11, 2026 | 13,400.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.73% | 353,858 |
| Sep 10, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.19% | 173,120 |
| Sep 9, 2026 | 13,700.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 188,260 |
| Sep 8, 2026 | 13,700.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 270,193 |
| Sep 7, 2026 | 14,000.00 | 14,200.00 | 13,600.00 | 13,700.00 | 13,700.00 | -2.84% | 402,403 |
| Sep 4, 2026 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 182,003 |
| Sep 3, 2026 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | -1.39% | 114,502 |
| Aug 28, 2026 | 14,400.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.69% | 149,738 |
| Aug 27, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | - | 94,607 |
| Aug 26, 2026 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.69% | 151,680 |
| Aug 25, 2026 | 14,600.00 | 14,600.00 | 14,100.00 | 14,400.00 | 14,400.00 | -0.69% | 382,821 |
| Aug 24, 2026 | 14,700.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.36% | 266,584 |
| Aug 21, 2026 | 14,500.00 | 15,500.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1.38% | 698,185 |
| Aug 20, 2026 | 14,700.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.68% | 121,746 |
| Aug 19, 2026 | 14,200.00 | 14,800.00 | 14,100.00 | 14,600.00 | 14,600.00 | 2.82% | 865,783 |
| Aug 18, 2026 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 143,279 |
| Aug 17, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 142,811 |
| Aug 14, 2026 | 14,300.00 | 14,600.00 | 13,900.00 | 14,100.00 | 14,100.00 | -2.08% | 316,512 |
| 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 |