Doan Xa Port JSC (HNX:DXP)
Vietnam · Delayed Price · Currency is VND 13,500
-100 (-0.74%)
At close: Jul 3, 2026
Doan Xa Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 13,100.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 83,430 |
| Jun 3, 2026 | 13,000.00 | 13,200.00 | 12,700.00 | 13,100.00 | 13,100.00 | - | 329,254 |
| Jun 2, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 150,250 |
| Jun 1, 2026 | 13,200.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.76% | 58,553 |
| May 29, 2026 | 13,300.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 141,719 |
| May 28, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.48% | 110,873 |
| May 27, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 80,515 |
| May 26, 2026 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 192,170 |
| May 25, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 170,178 |
| May 22, 2026 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | -1.47% | 209,449 |
| May 21, 2026 | 13,200.00 | 13,700.00 | 13,200.00 | 13,600.00 | 13,600.00 | 3.03% | 299,925 |
| May 20, 2026 | 13,400.00 | 13,500.00 | 12,500.00 | 13,200.00 | 13,200.00 | -1.49% | 811,548 |
| May 19, 2026 | 13,700.00 | 13,900.00 | 13,200.00 | 13,400.00 | 13,400.00 | -2.19% | 514,560 |
| May 18, 2026 | 13,700.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 282,721 |
| May 15, 2026 | 15,000.00 | 15,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | -8.67% | 2,302,402 |
| May 14, 2026 | 14,900.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 188,979 |
| May 13, 2026 | 15,200.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | - | 269,499 |
| May 12, 2026 | 15,000.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.67% | 204,642 |
| May 11, 2026 | 15,100.00 | 15,200.00 | 14,800.00 | 15,000.00 | 15,000.00 | -0.66% | 213,327 |
| May 8, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.95% | 356,017 |
| May 7, 2026 | 16,000.00 | 16,000.00 | 15,300.00 | 15,400.00 | 15,400.00 | -1.91% | 383,089 |
| May 6, 2026 | 15,300.00 | 16,000.00 | 15,000.00 | 15,700.00 | 15,700.00 | 2.61% | 544,490 |
| May 5, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | -1.29% | 334,035 |
| May 4, 2026 | 13,700.00 | 15,600.00 | 13,700.00 | 15,500.00 | 15,500.00 | 8.39% | 1,701,444 |
| Apr 29, 2026 | 14,100.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 1.42% | 295,976 |
| Apr 28, 2026 | 14,400.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.40% | 404,827 |
| Apr 24, 2026 | 14,000.00 | 14,500.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.88% | 633,322 |
| Apr 23, 2026 | 14,000.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.71% | 478,194 |
| Apr 22, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 2.19% | 306,413 |