Doan Xa Port JSC (HNX:DXP)
Vietnam
· Delayed Price · Currency is VND 14,100
-200 (-1.40%)
At close: Apr 28, 2026
Doan Xa Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 11,600.00 | 12,300.00 | 11,500.00 | 12,000.00 | 12,000.00 | 3.45% | 1,125,062 |
| Mar 9, 2026 | 12,500.00 | 12,500.00 | 11,600.00 | 11,600.00 | 11,600.00 | -9.38% | 1,019,501 |
| Mar 6, 2026 | 13,000.00 | 13,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | -1.54% | 793,962 |
| Mar 5, 2026 | 13,100.00 | 13,600.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 835,190 |
| Mar 4, 2026 | 13,800.00 | 13,800.00 | 12,600.00 | 13,000.00 | 13,000.00 | -5.11% | 1,574,780 |
| Mar 3, 2026 | 13,400.00 | 13,900.00 | 13,300.00 | 13,700.00 | 13,700.00 | 3.01% | 1,618,689 |
| Mar 2, 2026 | 12,900.00 | 13,900.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.10% | 2,727,031 |
| Feb 27, 2026 | 12,300.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | 4.88% | 1,230,788 |
| Feb 26, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 473,992 |
| Feb 25, 2026 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 307,177 |
| Feb 24, 2026 | 12,100.00 | 12,800.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 886,218 |
| Feb 23, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 377,168 |
| Feb 13, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 67,410 |
| Feb 12, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 200,540 |
| Feb 11, 2026 | 12,000.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | - | 115,983 |
| Feb 10, 2026 | 12,200.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.82% | 399,361 |
| Feb 9, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 187,270 |
| Feb 6, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 470,205 |
| Feb 5, 2026 | 12,300.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 1,087,843 |
| Feb 4, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.82% | 247,131 |
| Feb 3, 2026 | 12,800.00 | 12,900.00 | 12,100.00 | 12,200.00 | 12,200.00 | 2.52% | 938,697 |
| Feb 2, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 9.17% | 175,249 |
| Jan 30, 2026 | 11,200.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 400,066 |
| Jan 29, 2026 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 164,791 |
| Jan 28, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 162,526 |
| Jan 27, 2026 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 349,909 |
| Jan 26, 2026 | 11,600.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | -2.59% | 476,678 |
| Jan 23, 2026 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 625,112 |
| Jan 22, 2026 | 12,400.00 | 12,500.00 | 11,700.00 | 11,700.00 | 11,700.00 | -6.40% | 876,241 |
| Jan 21, 2026 | 12,700.00 | 12,700.00 | 12,100.00 | 12,500.00 | 12,500.00 | -1.57% | 654,172 |
| Jan 20, 2026 | 11,800.00 | 12,800.00 | 11,700.00 | 12,700.00 | 12,700.00 | 8.55% | 1,838,555 |
| Jan 19, 2026 | 11,300.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.86% | 411,370 |
| Jan 16, 2026 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 268,033 |
| Jan 15, 2026 | 11,500.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 428,107 |
| Jan 14, 2026 | 11,100.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 2.70% | 443,458 |
| Jan 13, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 237,257 |
| Jan 12, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 161,872 |
| Jan 9, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 228,701 |
| Jan 8, 2026 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 157,102 |
| Jan 7, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 235,913 |
| Jan 6, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 120,540 |
| Jan 5, 2026 | 11,000.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 299,921 |
| Dec 31, 2025 | 10,800.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 151,225 |
| Dec 30, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 99,600 |
| Dec 29, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 98,048 |
| Dec 26, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.93% | 193,247 |
| Dec 25, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 90,002 |
| Dec 24, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 81,056 |
| Dec 23, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 88,861 |
| Dec 22, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 39,129 |
| Dec 19, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 90,066 |
| Dec 18, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.93% | 46,809 |
| Dec 17, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 171,609 |
| Dec 16, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 138,600 |
| Dec 15, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 366,902 |
| Dec 12, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | -2.75% | 429,676 |
| Dec 11, 2025 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 302,914 |
| Dec 10, 2025 | 10,900.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 330,386 |
| Dec 9, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.80% | 376,148 |
| Dec 8, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 411,092 |
| 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 |