Doan Xa Port JSC

DXP
🏛️ vietnam →
11,000.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 7,030.33 7,108.44 6,874.10 6,874.10 0.0M
2022-12-29 7,108.44 7,264.67 7,030.33 7,030.33 0.1M
2022-12-28 7,030.33 7,186.56 7,030.33 7,186.56 0.0M
2022-12-27 7,030.33 7,264.67 6,874.10 7,186.56 0.0M
2022-12-26 7,342.79 7,577.13 7,030.33 7,030.33 0.1M
2022-12-23 7,186.56 7,342.79 7,108.44 7,342.79 0.1M
2022-12-22 7,030.33 7,342.79 7,030.33 7,186.56 0.1M
2022-12-21 7,186.56 7,342.79 6,874.10 7,108.44 0.1M
2022-12-20 7,108.44 7,264.67 6,795.98 7,030.33 0.1M
2022-12-19 6,952.21 7,264.67 6,952.21 7,186.56 0.1M
2022-12-16 6,874.10 7,108.44 6,874.10 7,030.33 0.0M
2022-12-15 7,030.33 7,108.44 6,874.10 7,030.33 0.1M
2022-12-14 6,952.21 7,186.56 6,952.21 7,030.33 0.2M
2022-12-13 6,952.21 7,030.33 6,561.64 6,874.10 0.1M
2022-12-12 7,108.44 7,108.44 6,874.10 6,874.10 0.0M
2022-12-09 6,874.10 7,186.56 6,874.10 7,030.33 0.0M
2022-12-08 6,795.98 7,186.56 6,795.98 7,186.56 0.2M
2022-12-07 6,952.21 7,108.44 6,561.64 6,639.76 0.2M
2022-12-06 7,030.33 7,655.25 6,874.10 7,030.33 0.2M
2022-12-05 7,264.67 7,342.79 6,874.10 7,030.33 0.2M
2022-12-02 7,030.33 7,264.67 6,561.64 7,108.44 0.2M
2022-12-01 6,639.76 7,264.67 6,639.76 7,264.67 0.4M
2022-11-30 6,795.98 6,795.98 6,405.41 6,639.76 0.1M
2022-11-29 6,639.76 6,874.10 6,561.64 6,717.87 0.1M
2022-11-28 6,249.18 6,639.76 6,249.18 6,639.76 0.2M
2022-11-25 6,092.95 6,171.07 6,092.95 6,171.07 0.0M
2022-11-24 6,014.84 6,171.07 5,936.72 6,092.95 0.1M
2022-11-23 6,171.07 6,171.07 5,936.72 6,092.95 0.1M
2022-11-22 5,624.26 6,171.07 5,546.15 6,171.07 0.3M
2022-11-21 5,468.03 5,858.61 5,468.03 5,780.49 0.1M
2022-11-18 5,702.38 5,702.38 5,233.69 5,702.38 0.1M
2022-11-17 5,858.61 5,936.72 5,702.38 5,702.38 0.0M
2022-11-16 4,921.23 5,702.38 4,843.12 5,702.38 0.1M
2022-11-15 5,311.80 5,858.61 5,311.80 5,311.80 0.1M
2022-11-14 5,858.61 6,249.18 5,702.38 5,858.61 0.1M
2022-11-11 5,936.72 6,639.76 5,936.72 6,327.30 0.1M
2022-11-10 6,639.76 6,717.87 6,327.30 6,561.64 0.1M
2022-11-09 6,874.10 7,030.33 6,717.87 6,952.21 0.0M
2022-11-08 6,952.21 6,952.21 6,405.41 6,874.10 0.0M
2022-11-07 7,030.33 7,030.33 6,639.76 6,874.10 0.0M
2022-11-04 7,342.79 7,342.79 7,030.33 7,030.33 0.1M
2022-11-03 7,264.67 7,342.79 7,108.44 7,342.79 0.0M
2022-11-02 7,499.02 7,499.02 7,186.56 7,264.67 0.0M
2022-11-01 7,577.13 7,577.13 7,342.79 7,342.79 0.0M
2022-10-31 7,577.13 7,655.25 7,420.90 7,577.13 0.0M
2022-10-28 7,577.13 7,733.36 7,186.56 7,577.13 0.1M
2022-10-27 7,499.02 7,655.25 7,420.90 7,577.13 0.0M
2022-10-26 7,733.36 7,733.36 7,264.67 7,499.02 0.0M
2022-10-25 7,264.67 7,655.25 7,108.44 7,655.25 0.1M
2022-10-24 8,123.94 8,123.94 7,342.79 7,655.25 0.1M
2022-10-21 8,280.17 8,280.17 7,811.48 8,123.94 0.1M
2022-10-20 8,358.28 8,436.40 8,280.17 8,436.40 0.0M
2022-10-19 8,514.51 8,592.62 8,436.40 8,436.40 0.0M
2022-10-18 8,592.62 8,670.74 8,514.51 8,592.62 0.0M
2022-10-17 8,514.51 8,592.62 8,123.94 8,514.51 0.0M
2022-10-14 8,592.62 8,670.74 8,358.28 8,514.51 0.1M
2022-10-13 8,358.28 8,592.62 8,123.94 8,358.28 0.0M
2022-10-12 7,967.71 8,436.40 7,967.71 8,280.17 0.0M
2022-10-11 8,436.40 8,514.51 7,889.59 8,436.40 0.1M
2022-10-10 8,983.20 8,983.20 8,436.40 8,436.40 0.0M
2022-10-07 8,670.74 8,670.74 8,202.05 8,592.62 0.0M
2022-10-06 9,373.77 9,373.77 8,592.62 8,670.74 0.2M
2022-10-05 9,686.23 9,686.23 9,373.77 9,373.77 0.1M
2022-10-04 9,217.54 9,608.12 9,217.54 9,217.54 0.2M
2022-10-03 9,530.00 9,686.23 9,217.54 9,217.54 0.0M
2022-09-30 9,764.35 9,764.35 9,061.31 9,530.00 0.1M
2022-09-29 9,764.35 10,467.38 9,686.23 9,842.46 0.1M
2022-09-28 10,467.38 10,545.49 9,530.00 9,764.35 0.1M
2022-09-27 10,623.61 10,701.72 10,467.38 10,545.49 0.0M
2022-09-26 9,998.69 10,936.07 9,920.58 10,623.61 0.3M
2022-09-23 9,998.69 10,076.81 9,842.46 9,998.69 0.0M
2022-09-22 9,764.35 9,998.69 9,764.35 9,998.69 0.0M
2022-09-21 9,842.46 9,998.69 9,842.46 9,842.46 0.0M
2022-09-20 9,842.46 9,998.69 9,764.35 9,842.46 0.1M
2022-09-19 9,920.58 9,998.69 9,686.23 9,842.46 0.1M
2022-09-16 10,154.92 10,154.92 9,764.35 9,998.69 0.0M
2022-09-15 9,998.69 10,154.92 9,998.69 10,076.81 0.0M
2022-09-14 9,842.46 9,998.69 9,842.46 9,998.69 0.1M
2022-09-13 9,998.69 10,076.81 9,998.69 10,076.81 0.0M
2022-09-12 9,998.69 10,076.81 9,920.58 9,998.69 0.1M
2022-09-09 10,311.15 10,311.15 9,842.46 9,920.58 0.0M
2022-09-08 10,467.38 10,467.38 10,076.81 10,076.81 0.1M
2022-09-07 10,623.61 10,623.61 10,389.26 10,389.26 0.1M
2022-09-06 10,623.61 10,701.72 10,623.61 10,701.72 0.1M
2022-09-05 10,701.72 10,701.72 10,545.49 10,623.61 0.0M
2022-08-31 10,623.61 10,701.72 10,545.49 10,545.49 0.1M
2022-08-30 10,623.61 10,779.84 10,623.61 10,701.72 0.0M
2022-08-29 10,857.95 10,857.95 10,545.49 10,623.61 0.1M
2022-08-26 11,092.30 11,092.30 10,701.72 10,936.07 0.2M
2022-08-25 10,936.07 11,170.41 10,701.72 11,014.18 0.1M
2022-08-24 11,014.18 11,014.18 10,857.95 10,857.95 0.1M
2022-08-23 10,779.84 10,936.07 10,701.72 10,936.07 0.1M
2022-08-22 10,779.84 10,936.07 10,701.72 10,779.84 0.1M
2022-08-19 10,936.07 11,014.18 10,779.84 10,936.07 0.1M
2022-08-18 11,092.30 11,170.41 10,779.84 10,936.07 0.2M
2022-08-17 11,170.41 11,404.76 11,092.30 11,092.30 0.2M
2022-08-16 11,014.18 11,092.30 10,936.07 11,092.30 0.1M
2022-08-15 11,170.41 11,170.41 10,154.92 11,092.30 0.2M
2022-08-12 11,248.53 11,248.53 11,014.18 11,248.53 0.1M
2022-08-11 11,404.76 11,404.76 11,014.18 11,170.41 0.1M
2022-08-10 11,326.64 11,560.99 11,170.41 11,326.64 0.2M
2022-08-09 11,404.76 11,639.10 11,326.64 11,404.76 0.1M
2022-08-08 11,014.18 11,404.76 10,936.07 11,404.76 0.3M
2022-08-05 11,092.30 11,092.30 10,936.07 11,014.18 0.1M
2022-08-04 10,936.07 11,248.53 10,936.07 11,014.18 0.1M
2022-08-03 10,857.95 11,248.53 10,779.84 11,092.30 0.2M
2022-08-02 10,779.84 11,092.30 10,701.72 10,936.07 0.2M
2022-08-01 10,701.72 10,936.07 10,623.61 10,857.95 0.1M
2022-07-29 10,545.49 11,014.18 10,467.38 10,545.49 0.1M
2022-07-28 10,467.38 10,701.72 9,998.69 10,467.38 0.1M
2022-07-27 10,233.03 10,389.26 9,998.69 10,389.26 0.1M
2022-07-26 10,545.49 10,545.49 10,311.15 10,311.15 0.1M
2022-07-25 10,701.72 10,701.72 10,389.26 10,545.49 0.1M
2022-07-22 10,467.38 10,701.72 10,467.38 10,701.72 0.1M
2022-07-21 10,623.61 10,701.72 10,467.38 10,623.61 0.1M
2022-07-20 10,545.49 10,701.72 10,467.38 10,701.72 0.2M
2022-07-19 10,623.61 10,623.61 10,233.03 10,467.38 0.1M
2022-07-18 10,389.26 10,623.61 10,389.26 10,545.49 0.1M
2022-07-15 10,545.49 10,936.07 10,233.03 10,389.26 0.1M
2022-07-14 10,233.03 10,389.26 10,154.92 10,311.15 0.1M
2022-07-13 10,389.26 10,545.49 10,233.03 10,311.15 0.1M
2022-07-12 9,998.69 10,389.26 9,998.69 10,311.15 0.1M
2022-07-11 10,154.92 10,154.92 9,842.46 9,998.69 0.1M
2022-07-08 10,076.81 10,311.15 10,076.81 10,154.92 0.0M
2022-07-07 9,998.69 10,154.92 9,764.35 9,998.69 0.1M
2022-07-06 10,076.81 10,154.92 9,920.58 10,076.81 0.1M
2022-07-05 10,076.81 10,154.92 9,920.58 10,076.81 0.1M
2022-07-04 10,779.84 10,779.84 10,076.81 10,076.81 0.1M
2022-07-01 10,076.81 10,389.26 9,764.35 10,233.03 0.1M
2022-06-30 10,857.95 10,857.95 10,154.92 10,154.92 0.2M
2022-06-29 11,092.30 11,092.30 10,779.84 11,014.18 0.1M
2022-06-28 10,467.38 11,404.76 10,233.03 11,092.30 0.3M
2022-06-27 10,154.92 10,389.26 10,154.92 10,389.26 0.1M
2022-06-24 9,920.58 10,545.49 9,920.58 10,154.92 0.1M
2022-06-23 9,530.00 9,920.58 9,373.77 9,920.58 0.1M
2022-06-22 9,686.23 9,920.58 9,373.77 9,530.00 0.1M
2022-06-21 9,608.12 9,764.35 8,983.20 9,217.54 0.1M
2022-06-20 10,545.49 10,623.61 9,686.23 9,686.23 0.2M
2022-06-17 10,857.95 10,857.95 10,233.03 10,545.49 0.1M
2022-06-16 11,092.30 11,639.10 11,092.30 11,092.30 0.3M
2022-06-15 10,936.07 11,326.64 10,779.84 11,092.30 0.1M
2022-06-14 10,936.07 11,248.53 10,623.61 10,779.84 0.2M
2022-06-13 12,420.25 12,420.25 11,404.76 11,404.76 0.3M
2022-06-10 12,810.82 12,888.94 12,576.48 12,576.48 0.1M
2022-06-09 13,045.17 13,201.40 12,654.59 12,810.82 0.3M
2022-06-08 12,107.79 13,279.51 12,107.79 13,123.28 0.5M
2022-06-07 12,264.02 12,264.02 11,873.44 12,107.79 0.2M
2022-06-06 12,888.94 12,888.94 12,107.79 12,498.36 0.8M
2022-06-03 13,201.40 13,201.40 12,810.82 12,967.05 0.1M
2022-06-02 13,357.63 13,357.63 12,967.05 13,123.28 0.1M
2022-06-01 13,045.17 13,435.74 12,967.05 13,357.63 0.1M
2022-05-31 13,201.40 13,279.51 13,045.17 13,123.28 0.1M
2022-05-30 12,967.05 13,513.85 12,888.94 13,279.51 0.2M
2022-05-27 13,045.17 13,201.40 12,967.05 12,967.05 0.0M
2022-05-26 13,045.17 13,201.40 12,810.82 12,810.82 0.1M
2022-05-25 12,576.48 13,201.40 12,420.25 13,045.17 0.2M
2022-05-24 12,498.36 12,654.59 12,342.13 12,498.36 0.1M
2022-05-23 12,810.82 12,810.82 12,342.13 12,498.36 0.1M
2022-05-20 12,732.71 12,888.94 12,576.48 12,810.82 0.1M
2022-05-19 12,107.79 12,732.71 12,107.79 12,732.71 0.0M
2022-05-18 12,732.71 12,967.05 12,654.59 12,732.71 0.0M
2022-05-17 12,029.67 12,810.82 11,795.33 12,732.71 0.0M
2022-05-16 10,701.72 12,420.25 10,701.72 12,029.67 0.1M
2022-05-13 11,404.76 12,810.82 11,404.76 11,873.44 0.1M
2022-05-12 13,435.74 13,513.85 12,498.36 12,654.59 0.1M
2022-05-11 13,357.63 13,513.85 13,279.51 13,435.74 0.1M
2022-05-10 13,279.51 13,357.63 12,732.71 13,357.63 0.1M
2022-05-09 14,060.66 14,451.23 13,045.17 13,279.51 0.2M
2022-05-06 14,763.69 14,763.69 14,138.77 14,451.23 0.1M
2022-05-05 14,529.35 14,763.69 14,295.00 14,763.69 0.0M
2022-05-04 14,216.89 14,841.81 13,670.08 14,763.69 0.1M
2022-04-29 14,295.00 14,451.23 14,138.77 14,373.12 0.0M
2022-04-28 14,138.77 14,529.35 14,138.77 14,295.00 0.0M
2022-04-27 13,513.85 14,060.66 13,357.63 14,060.66 0.1M
2022-04-26 12,888.94 13,513.85 12,888.94 13,513.85 0.2M
2022-04-25 14,841.81 14,841.81 13,357.63 13,357.63 0.4M
2022-04-22 15,232.38 15,544.84 14,216.89 14,841.81 0.2M
2022-04-21 15,857.30 15,935.41 14,451.23 15,232.38 0.1M
2022-04-20 16,482.22 16,482.22 15,935.41 15,935.41 0.1M
2022-04-19 16,404.10 16,794.67 15,622.95 16,404.10 0.1M
2022-04-18 16,638.45 17,029.02 16,091.64 16,404.10 0.2M
2022-04-15 17,029.02 17,185.25 16,794.67 16,950.90 0.1M
2022-04-14 17,029.02 17,263.36 16,794.67 17,029.02 0.1M
2022-04-13 16,638.45 16,950.90 16,404.10 16,950.90 0.2M
2022-04-12 16,872.79 17,029.02 16,716.56 16,872.79 0.0M
2022-04-08 16,872.79 17,185.25 16,716.56 16,872.79 0.2M
2022-04-07 17,185.25 17,263.36 16,794.67 17,107.13 0.2M
2022-04-06 17,497.71 17,497.71 16,794.67 17,185.25 0.2M
2022-04-05 17,029.02 17,575.82 16,560.33 17,263.36 0.1M
2022-04-04 17,653.94 17,732.05 17,185.25 17,185.25 0.3M
2022-04-01 17,653.94 17,653.94 17,107.13 17,653.94 0.3M
2022-03-31 17,966.40 18,122.63 17,575.82 17,653.94 0.2M
2022-03-30 18,669.43 19,138.12 17,888.28 17,966.40 0.4M
2022-03-29 17,888.28 18,981.89 17,888.28 18,669.43 0.8M
2022-03-28 16,247.87 17,888.28 16,247.87 17,888.28 0.3M
2022-03-25 17,497.71 18,356.97 17,419.59 17,810.17 0.4M
2022-03-24 17,419.59 17,810.17 17,263.36 17,810.17 0.4M
2022-03-23 17,497.71 17,966.40 17,419.59 17,419.59 0.2M
2022-03-22 17,185.25 17,810.17 17,029.02 17,419.59 0.2M
2022-03-21 17,419.59 17,575.82 17,185.25 17,263.36 0.1M
2022-03-18 17,575.82 17,653.94 17,341.48 17,419.59 0.1M
2022-03-17 17,419.59 17,575.82 17,419.59 17,575.82 0.1M
2022-03-16 17,575.82 17,575.82 17,263.36 17,419.59 0.1M
2022-03-15 17,419.59 17,732.05 16,794.67 17,419.59 0.5M
2022-03-14 17,497.71 18,044.51 17,341.48 17,419.59 0.4M
2022-03-11 18,513.20 18,591.31 17,966.40 18,278.86 0.3M
2022-03-10 18,669.43 18,825.66 18,513.20 18,513.20 0.5M
2022-03-09 17,497.71 19,138.12 16,794.67 18,591.31 1.1M
2022-03-08 17,966.40 17,966.40 17,497.71 17,497.71 0.7M
2022-03-07 17,966.40 18,356.97 17,810.17 18,044.51 0.4M
2022-03-04 17,107.13 18,278.86 17,107.13 18,044.51 1.1M
2022-03-03 15,388.61 17,029.02 15,388.61 17,029.02 0.6M
2022-03-02 15,622.95 15,701.07 15,388.61 15,544.84 0.1M
2022-03-01 15,544.84 15,857.30 15,310.49 15,701.07 0.2M
2022-02-28 15,544.84 15,857.30 15,544.84 15,622.95 0.1M
2022-02-25 15,154.27 15,622.95 14,998.03 15,466.72 0.2M
2022-02-24 15,622.95 15,779.18 14,685.58 15,076.15 0.3M
2022-02-23 15,701.07 15,935.41 15,544.84 15,701.07 0.1M
2022-02-22 16,091.64 16,169.76 15,388.61 15,622.95 0.2M
2022-02-21 15,622.95 16,560.33 15,544.84 16,169.76 0.2M
2022-02-18 15,466.72 15,622.95 15,388.61 15,622.95 0.1M
2022-02-17 14,841.81 15,622.95 14,841.81 15,544.84 0.3M
2022-02-16 14,841.81 15,076.15 14,841.81 14,919.92 0.1M
2022-02-15 14,919.92 14,998.03 14,529.35 14,919.92 0.1M
2022-02-14 14,607.46 15,154.27 14,373.12 14,919.92 0.1M
2022-02-11 14,529.35 14,685.58 14,451.23 14,607.46 0.1M
2022-02-10 14,607.46 14,763.69 14,451.23 14,529.35 0.1M
2022-02-09 14,607.46 14,841.81 14,529.35 14,841.81 0.1M
2022-02-08 14,060.66 14,763.69 13,982.54 14,685.58 0.1M
2022-02-07 13,513.85 14,138.77 13,435.74 13,982.54 0.1M
2022-01-28 13,435.74 13,435.74 13,123.28 13,435.74 0.1M
2022-01-27 13,513.85 13,591.97 13,201.40 13,435.74 0.1M
2022-01-26 13,748.20 13,904.43 13,435.74 13,513.85 0.1M
2022-01-25 13,513.85 13,670.08 13,123.28 13,591.97 0.1M
2022-01-24 14,841.81 14,841.81 13,435.74 13,513.85 0.1M
2022-01-21 14,919.92 14,919.92 14,685.58 14,841.81 0.1M
2022-01-20 14,138.77 15,076.15 13,670.08 15,076.15 0.1M
2022-01-19 14,138.77 14,373.12 13,904.43 14,060.66 0.1M
2022-01-18 14,841.81 14,841.81 14,060.66 14,138.77 0.2M
2022-01-17 15,701.07 15,779.18 14,763.69 14,763.69 0.2M
2022-01-14 15,622.95 15,779.18 15,388.61 15,466.72 0.1M
2022-01-13 16,404.10 16,482.22 15,544.84 15,701.07 0.2M
2022-01-12 16,404.10 16,404.10 15,935.41 16,169.76 0.2M
2022-01-11 16,560.33 16,872.79 16,325.99 16,404.10 0.2M
2022-01-10 16,950.90 17,185.25 16,404.10 16,560.33 0.4M
2022-01-07 16,950.90 17,029.02 16,247.87 16,950.90 0.2M
2022-01-06 17,419.59 17,419.59 16,872.79 16,872.79 0.3M
2022-01-05 16,950.90 17,419.59 16,872.79 17,419.59 0.4M
2022-01-04 16,638.45 16,950.90 16,404.10 16,794.67 0.2M