Doan Xa Port JSC (DXP)

DXP
🏛️ Vietnam →
11,000.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12,056.74 12,346.10 11,960.28 12,346.10 0.3M
2023-12-28 12,056.74 12,153.19 12,056.74 12,056.74 0.2M
2023-12-27 12,346.10 12,346.10 12,153.19 12,153.19 0.3M
2023-12-26 12,346.10 12,731.92 12,249.65 12,346.10 0.2M
2023-12-25 12,153.19 12,442.55 11,960.28 12,442.55 0.7M
2023-12-22 11,960.28 12,153.19 11,960.28 12,153.19 0.2M
2023-12-21 11,960.28 12,153.19 11,960.28 12,153.19 0.2M
2023-12-20 11,863.83 12,153.19 11,863.83 12,153.19 0.2M
2023-12-19 11,960.28 11,960.28 11,574.47 11,863.83 0.3M
2023-12-18 11,960.28 12,153.19 11,960.28 11,960.28 0.2M
2023-12-15 11,960.28 12,153.19 11,863.83 12,153.19 0.3M
2023-12-14 11,960.28 12,249.65 11,863.83 11,960.28 0.4M
2023-12-13 12,346.10 12,539.01 11,863.83 11,960.28 0.3M
2023-12-12 12,153.19 12,346.10 12,153.19 12,346.10 0.3M
2023-12-11 12,346.10 12,442.55 12,153.19 12,153.19 0.3M
2023-12-08 11,381.56 12,828.37 11,381.56 12,346.10 0.3M
2023-12-07 13,021.28 13,021.28 12,346.10 12,635.46 0.4M
2023-12-06 12,249.65 12,924.82 12,153.19 12,924.82 0.9M
2023-12-05 12,346.10 12,635.46 12,153.19 12,442.55 0.5M
2023-12-04 12,056.74 12,539.01 12,056.74 12,346.10 0.4M
2023-12-01 12,056.74 12,153.19 11,863.83 12,056.74 0.3M
2023-11-30 11,960.28 12,056.74 11,767.38 12,056.74 0.2M
2023-11-29 11,767.38 12,056.74 11,767.38 11,863.83 0.3M
2023-11-28 11,670.92 11,863.83 11,478.01 11,767.38 0.3M
2023-11-27 11,670.92 12,056.74 11,574.47 11,767.38 0.3M
2023-11-24 12,346.10 12,346.10 11,478.01 11,863.83 0.5M
2023-11-23 12,635.46 12,635.46 12,153.19 12,153.19 0.4M
2023-11-22 12,635.46 12,828.37 12,346.10 12,635.46 0.3M
2023-11-21 12,539.01 12,828.37 12,346.10 12,635.46 0.4M
2023-11-20 12,539.01 12,539.01 12,153.19 12,442.55 0.3M
2023-11-17 12,539.01 12,828.37 12,153.19 12,539.01 0.8M
2023-11-16 12,828.37 12,828.37 12,442.55 12,442.55 0.4M
2023-11-15 12,731.92 13,021.28 12,635.46 12,828.37 0.5M
2023-11-14 11,960.28 12,731.92 11,960.28 12,731.92 0.9M
2023-11-13 11,863.83 12,249.65 11,863.83 11,863.83 0.4M
2023-11-10 12,056.74 12,249.65 11,767.38 12,056.74 0.8M
2023-11-09 12,056.74 12,442.55 12,056.74 12,153.19 0.8M
2023-11-08 11,767.38 12,056.74 11,478.01 12,056.74 0.6M
2023-11-07 11,767.38 11,863.83 11,574.47 11,767.38 0.5M
2023-11-06 11,863.83 11,863.83 11,574.47 11,863.83 0.6M
2023-11-03 11,767.38 11,863.83 11,381.56 11,863.83 0.5M
2023-11-02 11,092.20 11,767.38 11,092.20 11,767.38 0.3M
2023-11-01 11,092.20 11,092.20 10,706.38 11,092.20 0.2M
2023-10-31 11,092.20 11,285.11 10,802.84 11,092.20 0.2M
2023-10-30 11,285.11 11,574.47 11,188.65 11,188.65 0.4M
2023-10-27 11,188.65 11,863.83 10,706.38 11,574.47 0.4M
2023-10-26 12,153.19 12,153.19 10,995.74 11,285.11 0.4M
2023-10-25 12,056.74 12,346.10 11,670.92 12,153.19 0.4M
2023-10-24 11,767.38 12,056.74 11,478.01 11,960.28 0.4M
2023-10-23 12,346.10 12,539.01 11,863.83 11,863.83 0.4M
2023-10-20 12,635.46 12,828.37 11,574.47 12,539.01 0.4M
2023-10-19 13,117.73 13,214.19 12,635.46 12,635.46 0.4M
2023-10-18 12,731.92 13,503.55 12,635.46 13,117.73 0.8M
2023-10-17 13,310.64 13,985.82 12,731.92 12,731.92 1.0M
2023-10-16 13,214.19 13,503.55 12,924.82 13,214.19 0.2M
2023-10-13 13,600.00 13,600.00 13,117.73 13,214.19 0.3M
2023-10-12 13,117.73 13,889.36 13,021.28 13,600.00 0.2M
2023-10-11 13,214.19 13,407.09 12,828.37 13,117.73 0.4M
2023-10-10 13,117.73 13,792.91 13,117.73 13,214.19 0.3M
2023-10-09 13,792.91 13,985.82 12,635.46 12,924.82 0.5M
2023-10-06 14,178.72 14,275.18 13,117.73 13,889.36 0.4M
2023-10-05 13,503.55 14,275.18 13,503.55 14,275.18 0.7M
2023-10-04 11,863.83 13,021.28 11,767.38 13,021.28 0.8M
2023-10-03 11,670.92 12,153.19 11,381.56 11,863.83 0.3M
2023-10-02 11,399.10 11,749.84 11,311.41 11,399.10 0.2M
2023-09-29 11,837.53 11,837.53 11,136.04 11,311.41 0.2M
2023-09-28 11,311.41 12,100.58 11,136.04 11,662.15 0.2M
2023-09-27 11,925.21 11,925.21 10,785.30 11,048.36 0.6M
2023-09-26 12,188.27 12,188.27 11,749.84 11,925.21 0.2M
2023-09-25 11,311.41 12,275.95 11,311.41 12,188.27 0.8M
2023-09-22 11,486.78 11,574.47 11,136.04 11,223.73 0.1M
2023-09-21 11,486.78 11,662.15 11,486.78 11,574.47 0.1M
2023-09-20 11,136.04 11,486.78 11,136.04 11,486.78 0.1M
2023-09-19 11,486.78 11,486.78 11,048.36 11,136.04 0.1M
2023-09-18 11,389.13 11,389.13 11,136.04 11,136.04 0.2M
2023-09-15 11,557.86 11,557.86 11,304.77 11,389.13 0.1M
2023-09-14 11,557.86 11,557.86 11,389.13 11,389.13 0.1M
2023-09-13 11,557.86 11,726.59 11,473.50 11,557.86 0.3M
2023-09-12 11,304.77 11,642.22 11,220.40 11,557.86 0.1M
2023-09-11 11,895.32 12,148.41 11,389.13 11,557.86 0.2M
2023-09-08 11,051.68 12,148.41 10,967.31 11,895.32 0.4M
2023-09-07 11,220.40 11,389.13 11,051.68 11,051.68 0.3M
2023-09-06 11,473.50 11,473.50 11,136.04 11,220.40 0.3M
2023-09-05 11,220.40 11,810.95 11,136.04 11,304.77 0.4M
2023-08-31 10,798.58 11,304.77 10,798.58 10,967.31 0.1M
2023-08-30 10,629.86 10,967.31 10,629.86 10,798.58 0.1M
2023-08-29 10,292.40 10,798.58 10,292.40 10,461.13 0.1M
2023-08-28 10,208.04 10,629.86 10,208.04 10,208.04 0.1M
2023-08-25 10,208.04 10,714.22 10,208.04 10,208.04 0.1M
2023-08-24 10,292.40 10,376.77 10,123.67 10,123.67 0.0M
2023-08-23 10,376.77 10,461.13 10,208.04 10,461.13 0.0M
2023-08-22 10,123.67 10,461.13 9,701.85 10,461.13 0.2M
2023-08-21 10,292.40 10,461.13 9,786.22 10,123.67 0.1M
2023-08-18 11,389.13 11,389.13 10,292.40 10,292.40 0.3M
2023-08-17 11,473.50 11,473.50 11,220.40 11,389.13 0.1M
2023-08-16 11,726.59 11,726.59 11,473.50 11,473.50 0.1M
2023-08-15 11,304.77 11,810.95 11,136.04 11,642.22 0.2M
2023-08-14 11,304.77 11,473.50 11,220.40 11,304.77 0.1M
2023-08-11 11,220.40 11,304.77 11,051.68 11,304.77 0.1M
2023-08-10 11,304.77 11,473.50 11,051.68 11,389.13 0.2M
2023-08-09 11,304.77 11,473.50 11,220.40 11,389.13 0.1M
2023-08-08 11,557.86 11,642.22 11,304.77 11,473.50 0.1M
2023-08-07 11,557.86 11,726.59 11,304.77 11,557.86 0.1M
2023-08-04 11,220.40 11,473.50 11,136.04 11,473.50 0.0M
2023-08-03 11,136.04 11,220.40 11,051.68 11,220.40 0.1M
2023-08-02 11,051.68 11,220.40 11,051.68 11,136.04 0.1M
2023-08-01 11,304.77 11,557.86 11,051.68 11,051.68 0.2M
2023-07-31 11,389.13 11,473.50 11,220.40 11,304.77 0.1M
2023-07-28 11,136.04 11,389.13 11,051.68 11,304.77 0.1M
2023-07-27 11,642.22 11,642.22 10,967.31 11,136.04 0.1M
2023-07-26 11,642.22 11,895.32 11,304.77 11,642.22 0.1M
2023-07-25 12,148.41 12,317.14 11,557.86 11,642.22 0.2M
2023-07-24 10,882.95 11,810.95 10,882.95 11,810.95 0.4M
2023-07-21 10,714.22 10,798.58 10,629.86 10,798.58 0.1M
2023-07-20 10,545.49 10,798.58 10,461.13 10,714.22 0.1M
2023-07-19 10,545.49 10,882.95 10,545.49 10,798.58 0.1M
2023-07-18 10,461.13 10,629.86 10,461.13 10,545.49 0.1M
2023-07-17 10,629.86 10,714.22 10,461.13 10,545.49 0.1M
2023-07-14 10,882.95 10,882.95 10,629.86 10,629.86 0.1M
2023-07-13 10,882.95 11,220.40 10,714.22 10,882.95 0.1M
2023-07-12 10,714.22 10,882.95 10,629.86 10,714.22 0.1M
2023-07-11 10,798.58 10,882.95 10,545.49 10,714.22 0.1M
2023-07-10 10,461.13 10,798.58 10,461.13 10,798.58 0.1M
2023-07-07 10,208.04 10,461.13 10,208.04 10,376.77 0.0M
2023-07-06 10,545.49 10,545.49 10,292.40 10,292.40 0.0M
2023-07-05 10,545.49 10,545.49 10,376.77 10,545.49 0.1M
2023-07-04 10,545.49 10,629.86 10,461.13 10,461.13 0.1M
2023-07-03 10,123.67 10,714.22 10,123.67 10,461.13 0.1M
2023-06-30 10,123.67 10,461.13 9,954.94 10,292.40 0.0M
2023-06-29 10,376.77 10,376.77 10,123.67 10,123.67 0.1M
2023-06-28 10,545.49 10,545.49 10,292.40 10,376.77 0.1M
2023-06-27 10,123.67 10,967.31 10,123.67 10,376.77 0.3M
2023-06-26 10,545.49 10,714.22 10,039.31 10,123.67 0.1M
2023-06-23 10,461.13 10,629.86 10,376.77 10,545.49 0.1M
2023-06-22 10,545.49 10,714.22 10,461.13 10,461.13 0.1M
2023-06-21 10,545.49 10,629.86 10,376.77 10,545.49 0.1M
2023-06-20 9,954.94 10,461.13 9,786.22 10,461.13 0.1M
2023-06-19 10,461.13 10,461.13 9,870.58 9,954.94 0.2M
2023-06-16 10,545.49 10,798.58 10,545.49 10,545.49 0.1M
2023-06-15 10,967.31 11,051.68 10,208.04 10,714.22 0.2M
2023-06-14 11,389.13 11,389.13 10,967.31 10,967.31 0.1M
2023-06-13 11,136.04 12,232.77 11,136.04 11,389.13 0.2M
2023-06-12 11,389.13 11,389.13 11,051.68 11,220.40 0.1M
2023-06-09 11,220.40 11,389.13 11,051.68 11,389.13 0.2M
2023-06-08 10,798.58 11,389.13 10,798.58 11,220.40 0.3M
2023-06-07 10,798.58 10,967.31 10,545.49 10,798.58 0.2M
2023-06-06 10,967.31 10,967.31 10,714.22 10,798.58 0.1M
2023-06-05 10,461.13 11,304.77 10,208.04 10,967.31 0.4M
2023-06-02 10,629.86 10,714.22 9,701.85 10,292.40 0.3M
2023-06-01 10,714.22 10,882.95 10,376.77 10,714.22 0.2M
2023-05-31 11,220.40 11,389.13 10,461.13 10,714.22 0.2M
2023-05-30 10,123.67 10,798.58 10,123.67 10,798.58 0.6M
2023-05-29 9,364.40 9,870.58 9,280.03 9,870.58 0.4M
2023-05-26 8,352.03 9,026.94 8,352.03 9,026.94 0.2M
2023-05-25 8,352.03 8,352.03 8,267.67 8,267.67 0.0M
2023-05-24 8,183.30 8,436.39 8,183.30 8,267.67 0.0M
2023-05-23 8,267.67 8,352.03 8,183.30 8,267.67 0.0M
2023-05-22 8,098.94 8,267.67 8,098.94 8,267.67 0.0M
2023-05-19 8,267.67 8,267.67 8,098.94 8,098.94 0.0M
2023-05-18 8,183.30 8,267.67 8,183.30 8,183.30 0.0M
2023-05-17 8,267.67 8,352.03 8,183.30 8,267.67 0.0M
2023-05-16 8,352.03 8,436.39 8,267.67 8,352.03 0.0M
2023-05-15 8,520.76 8,773.85 8,436.39 8,436.39 0.1M
2023-05-12 8,436.39 8,605.12 8,436.39 8,520.76 0.0M
2023-05-11 8,267.67 8,520.76 8,183.30 8,436.39 0.1M
2023-05-10 8,014.57 8,267.67 8,014.57 8,267.67 0.0M
2023-05-09 8,098.94 8,183.30 8,014.57 8,183.30 0.0M
2023-05-08 8,014.57 8,098.94 8,014.57 8,098.94 0.0M
2023-05-05 8,183.30 8,183.30 7,930.21 8,014.57 0.0M
2023-05-04 8,183.30 8,183.30 7,930.21 8,183.30 0.0M
2023-04-28 8,098.94 8,183.30 8,098.94 8,183.30 0.0M
2023-04-27 8,267.67 8,352.03 8,183.30 8,183.30 0.0M
2023-04-26 8,098.94 8,352.03 8,098.94 8,267.67 0.0M
2023-04-25 8,098.94 8,267.67 8,098.94 8,098.94 0.0M
2023-04-24 8,098.94 8,183.30 8,098.94 8,098.94 0.0M
2023-04-21 8,098.94 8,183.30 8,014.57 8,098.94 0.1M
2023-04-20 8,098.94 8,183.30 8,098.94 8,183.30 0.0M
2023-04-19 8,183.30 8,267.67 8,183.30 8,267.67 0.0M
2023-04-18 8,267.67 8,267.67 8,183.30 8,183.30 0.0M
2023-04-17 8,183.30 8,352.03 8,098.94 8,352.03 0.1M
2023-04-14 8,267.67 8,352.03 8,098.94 8,183.30 0.1M
2023-04-13 8,267.67 8,267.67 8,183.30 8,267.67 0.0M
2023-04-12 8,267.67 8,267.67 8,183.30 8,267.67 0.0M
2023-04-11 8,183.30 8,267.67 8,183.30 8,267.67 0.1M
2023-04-10 8,267.67 8,267.67 8,014.57 8,267.67 0.1M
2023-04-07 8,352.03 8,352.03 8,267.67 8,267.67 0.0M
2023-04-06 8,352.03 8,520.76 8,267.67 8,352.03 0.1M
2023-04-05 8,183.30 8,352.03 8,183.30 8,352.03 0.1M
2023-04-04 8,098.94 8,183.30 8,014.57 8,183.30 0.1M
2023-04-03 8,098.94 8,098.94 8,014.57 8,098.94 0.1M
2023-03-31 8,014.57 8,098.94 7,930.21 8,098.94 0.0M
2023-03-30 8,014.57 8,098.94 7,930.21 8,098.94 0.1M
2023-03-29 8,014.57 8,014.57 7,930.21 8,014.57 0.0M
2023-03-28 8,014.57 8,098.94 7,930.21 8,098.94 0.1M
2023-03-27 8,014.57 8,098.94 7,930.21 8,098.94 0.1M
2023-03-24 8,098.94 8,098.94 8,014.57 8,014.57 0.1M
2023-03-23 8,183.30 8,183.30 8,014.57 8,098.94 0.1M
2023-03-22 8,098.94 8,183.30 8,014.57 8,098.94 0.1M
2023-03-21 8,098.94 8,183.30 8,098.94 8,183.30 0.0M
2023-03-20 8,014.57 8,183.30 8,014.57 8,183.30 0.0M
2023-03-17 8,183.30 8,267.67 8,098.94 8,267.67 0.0M
2023-03-16 8,183.30 8,267.67 8,014.57 8,183.30 0.0M
2023-03-15 8,267.67 8,267.67 8,183.30 8,183.30 0.0M
2023-03-14 8,183.30 8,183.30 8,014.57 8,183.30 0.0M
2023-03-13 8,014.57 8,183.30 8,014.57 8,183.30 0.0M
2023-03-10 8,267.67 8,267.67 8,098.94 8,183.30 0.0M
2023-03-09 8,267.67 8,267.67 8,014.57 8,267.67 0.0M
2023-03-08 8,183.30 8,267.67 7,930.21 8,267.67 0.0M
2023-03-07 8,183.30 8,183.30 8,183.30 8,183.30 0.0M
2023-03-06 8,098.94 8,267.67 8,098.94 8,098.94 0.0M
2023-03-03 8,098.94 8,183.30 8,014.57 8,098.94 0.0M
2023-03-02 8,436.39 8,436.39 7,845.85 7,845.85 0.0M
2023-03-01 8,352.03 8,352.03 8,267.67 8,267.67 0.0M
2023-02-28 8,352.03 8,352.03 8,098.94 8,352.03 0.1M
2023-02-27 8,098.94 8,436.39 8,014.57 8,352.03 0.1M
2023-02-24 8,267.67 8,267.67 8,014.57 8,267.67 0.0M
2023-02-23 8,520.76 8,520.76 7,845.85 8,267.67 0.1M
2023-02-22 8,520.76 8,689.49 8,520.76 8,605.12 0.0M
2023-02-21 8,352.03 8,689.49 8,352.03 8,605.12 0.2M
2023-02-20 8,267.67 8,352.03 8,183.30 8,352.03 0.0M
2023-02-17 8,267.67 8,267.67 8,098.94 8,267.67 0.0M
2023-02-16 8,352.03 8,352.03 8,098.94 8,267.67 0.0M
2023-02-15 8,014.57 8,352.03 7,930.21 8,183.30 0.0M
2023-02-14 8,352.03 8,352.03 8,183.30 8,183.30 0.0M
2023-02-13 8,183.30 8,436.39 8,014.57 8,352.03 0.1M
2023-02-10 8,267.67 8,520.76 8,183.30 8,436.39 0.0M
2023-02-09 8,605.12 8,605.12 8,267.67 8,267.67 0.0M
2023-02-08 8,352.03 8,520.76 8,098.94 8,520.76 0.1M
2023-02-07 8,689.49 8,773.85 8,436.39 8,520.76 0.0M
2023-02-06 8,520.76 8,689.49 8,436.39 8,689.49 0.0M
2023-02-03 8,267.67 8,605.12 8,183.30 8,605.12 0.1M
2023-02-02 8,352.03 8,352.03 8,014.57 8,352.03 0.1M
2023-02-01 8,436.39 8,520.76 8,014.57 8,352.03 0.1M
2023-01-31 8,436.39 8,436.39 7,930.21 8,436.39 0.1M
2023-01-30 7,811.48 8,123.94 7,811.48 8,123.94 0.2M
2023-01-27 7,655.25 7,811.48 7,655.25 7,811.48 0.0M
2023-01-19 7,577.13 7,655.25 7,499.02 7,655.25 0.1M
2023-01-18 7,655.25 7,655.25 7,499.02 7,577.13 0.0M
2023-01-17 7,499.02 7,655.25 7,499.02 7,577.13 0.1M
2023-01-16 7,420.90 7,499.02 7,342.79 7,499.02 0.0M
2023-01-13 7,499.02 7,577.13 7,342.79 7,420.90 0.0M
2023-01-12 7,499.02 7,499.02 7,499.02 7,499.02 0.0M
2023-01-11 7,420.90 7,577.13 7,264.67 7,499.02 0.1M
2023-01-10 7,342.79 7,420.90 7,264.67 7,420.90 0.0M
2023-01-09 7,108.44 7,420.90 7,108.44 7,420.90 0.1M
2023-01-06 7,342.79 7,420.90 7,264.67 7,420.90 0.0M
2023-01-05 7,030.33 7,420.90 7,030.33 7,420.90 0.1M
2023-01-04 7,342.79 7,342.79 7,108.44 7,186.56 0.0M
2023-01-03 6,952.21 7,342.79 6,952.21 7,342.79 0.1M