Doan Xa Port JSC (HNX:DXP)
Vietnam · Delayed Price · Currency is VND 13,400
-200 (-1.47%)
At close: May 22, 2026
Doan Xa Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 13,800.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 548,056 |
| Apr 20, 2026 | 14,000.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 276,038 |
| Apr 17, 2026 | 14,400.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 598,297 |
| Apr 16, 2026 | 13,900.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 2.14% | 310,995 |
| Apr 15, 2026 | 14,400.00 | 14,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.41% | 281,221 |
| Apr 14, 2026 | 14,100.00 | 14,500.00 | 13,800.00 | 14,200.00 | 14,200.00 | 0.71% | 390,508 |
| Apr 13, 2026 | 14,200.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | -0.70% | 445,552 |
| Apr 10, 2026 | 14,700.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.07% | 564,877 |
| Apr 9, 2026 | 13,700.00 | 14,700.00 | 13,700.00 | 14,500.00 | 14,500.00 | 4.32% | 1,179,245 |
| Apr 8, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2.96% | 1,320,102 |
| Apr 7, 2026 | 13,600.00 | 14,100.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 647,708 |
| Apr 6, 2026 | 12,900.00 | 14,000.00 | 12,800.00 | 13,400.00 | 13,400.00 | 3.08% | 791,714 |
| Apr 3, 2026 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 198,722 |
| Apr 2, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.76% | 367,303 |
| Apr 1, 2026 | 13,400.00 | 13,700.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 418,629 |
| Mar 31, 2026 | 13,500.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 438,872 |
| Mar 30, 2026 | 13,400.00 | 13,800.00 | 13,100.00 | 13,400.00 | 13,400.00 | - | 535,756 |
| Mar 27, 2026 | 12,700.00 | 13,500.00 | 12,700.00 | 13,400.00 | 13,400.00 | 6.35% | 1,289,550 |
| Mar 26, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 268,969 |
| Mar 25, 2026 | 12,200.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 2.44% | 201,410 |
| Mar 24, 2026 | 12,000.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 2.50% | 210,328 |
| Mar 23, 2026 | 12,500.00 | 12,500.00 | 11,800.00 | 12,000.00 | 12,000.00 | -5.51% | 677,256 |
| 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 |