Doan Xa Port JSC (HNX:DXP)
Vietnam
· Delayed Price · Currency is VND 11,200
+100 (0.90%)
At close: Dec 5, 2025
Doan Xa Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.82% | 215,095 |
| Nov 4, 2025 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | - | 189,675 |
| Nov 3, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 166,457 |
| Oct 31, 2025 | 11,500.00 | 11,600.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 326,683 |
| Oct 30, 2025 | 10,300.00 | 11,300.00 | 10,200.00 | 11,300.00 | 11,300.00 | 9.71% | 672,549 |
| Oct 29, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 97,264 |
| Oct 28, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 69,636 |
| Oct 27, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 127,727 |
| Oct 24, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 46,505 |
| Oct 23, 2025 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 227,380 |
| Oct 22, 2025 | 10,200.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | -0.98% | 90,585 |
| Oct 21, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 266,123 |
| Oct 20, 2025 | 10,700.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | -4.63% | 184,357 |
| Oct 17, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 222,064 |
| Oct 16, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 92,857 |
| Oct 15, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 62,572 |
| Oct 14, 2025 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 109,257 |
| Oct 13, 2025 | 10,900.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 166,421 |
| Oct 10, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 143,933 |
| Oct 9, 2025 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 189,325 |
| Oct 8, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 118,264 |
| Oct 7, 2025 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 87,624 |
| Oct 6, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 98,810 |
| Oct 3, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 125,318 |
| Oct 2, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 113,292 |
| Oct 1, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 94,700 |
| Sep 30, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 130,900 |
| Sep 29, 2025 | 11,100.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.90% | 332,985 |
| Sep 26, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.89% | 275,499 |
| Sep 25, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1.82% | 239,556 |
| Sep 24, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 197,202 |
| Sep 23, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 168,100 |
| Sep 22, 2025 | 11,200.00 | 11,300.00 | 10,800.00 | 11,100.00 | 11,100.00 | -0.89% | 320,881 |
| Sep 19, 2025 | 11,400.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 267,746 |
| Sep 18, 2025 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 172,827 |
| Sep 17, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 442,999 |
| Sep 16, 2025 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 627,787 |
| Sep 15, 2025 | 11,100.00 | 11,800.00 | 11,100.00 | 11,600.00 | 11,600.00 | 4.50% | 565,400 |
| Sep 12, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.91% | 355,690 |
| Sep 11, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.90% | 236,100 |
| Sep 10, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 153,591 |
| Sep 9, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 1.83% | 244,200 |
| Sep 8, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 346,729 |
| Sep 5, 2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 216,854 |
| Sep 4, 2025 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 160,045 |
| Sep 3, 2025 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 118,700 |
| Aug 29, 2025 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 143,310 |
| Aug 28, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 127,013 |
| Aug 27, 2025 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 186,711 |
| Aug 26, 2025 | 10,500.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 5.71% | 267,514 |
| Aug 25, 2025 | 10,800.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 204,331 |
| Aug 22, 2025 | 11,300.00 | 11,300.00 | 10,600.00 | 10,800.00 | 10,800.00 | -4.42% | 769,704 |
| Aug 21, 2025 | 11,500.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 327,419 |
| Aug 20, 2025 | 11,800.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,600.00 | -1.69% | 403,544 |
| Aug 19, 2025 | 11,400.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 3.51% | 550,662 |
| Aug 18, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 273,504 |
| Aug 15, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.72% | 415,505 |
| Aug 14, 2025 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.85% | 374,470 |
| Aug 13, 2025 | 11,800.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 652,499 |
| Aug 12, 2025 | 11,500.00 | 12,100.00 | 11,400.00 | 11,800.00 | 11,800.00 | 2.61% | 740,809 |
| Aug 11, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 249,255 |
| Aug 8, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 251,664 |
| Aug 7, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 325,094 |
| Aug 6, 2025 | 11,500.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 0.87% | 397,147 |
| Aug 5, 2025 | 12,000.00 | 12,100.00 | 11,200.00 | 11,500.00 | 11,500.00 | -3.36% | 692,181 |
| Aug 4, 2025 | 11,800.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 487,490 |
| Aug 1, 2025 | 11,200.00 | 12,200.00 | 11,000.00 | 11,900.00 | 11,900.00 | 6.25% | 812,764 |
| Jul 31, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.90% | 272,431 |
| Jul 30, 2025 | 10,900.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | - | 269,703 |
| Jul 29, 2025 | 11,700.00 | 11,700.00 | 10,800.00 | 11,100.00 | 11,100.00 | -4.31% | 735,126 |
| Jul 28, 2025 | 11,700.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 825,490 |
| Jul 25, 2025 | 11,600.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 2.63% | 687,392 |
| Jul 24, 2025 | 10,500.00 | 11,500.00 | 10,500.00 | 11,400.00 | 11,400.00 | 8.57% | 1,133,285 |
| Jul 23, 2025 | 10,600.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 754,870 |
| Jul 22, 2025 | 10,600.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 420,143 |
| Jul 21, 2025 | 9,700.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 8.25% | 880,288 |
| Jul 18, 2025 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.04% | 333,311 |
| Jul 17, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 217,920 |