Doan Xa Port JSC (DXP)

DXP
🏛️ 베트남 →
11,000.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 16,482.22 16,638.45 16,325.99 16,404.10 0.1M
2021-12-30 16,325.99 16,560.33 16,247.87 16,404.10 0.2M
2021-12-29 16,404.10 16,482.22 16,247.87 16,404.10 0.1M
2021-12-28 16,872.79 16,950.90 16,404.10 16,482.22 0.2M
2021-12-27 16,404.10 16,794.67 16,247.87 16,794.67 0.1M
2021-12-24 16,247.87 16,482.22 16,169.76 16,247.87 0.2M
2021-12-23 16,716.56 16,716.56 16,013.53 16,247.87 0.5M
2021-12-22 16,872.79 17,029.02 16,638.45 16,716.56 0.2M
2021-12-21 16,716.56 17,185.25 16,638.45 16,872.79 0.3M
2021-12-20 17,341.48 17,341.48 16,716.56 16,794.67 0.3M
2021-12-17 17,732.05 17,966.40 17,185.25 17,341.48 0.3M
2021-12-16 18,278.86 18,356.97 17,732.05 17,732.05 0.3M
2021-12-15 17,263.36 18,825.66 16,794.67 18,356.97 0.6M
2021-12-14 17,341.48 17,575.82 17,107.13 17,341.48 0.1M
2021-12-13 17,341.48 17,497.71 16,950.90 17,185.25 0.2M
2021-12-10 17,263.36 17,263.36 16,950.90 17,029.02 0.2M
2021-12-09 16,950.90 17,575.82 16,794.67 17,263.36 0.1M
2021-12-08 16,950.90 17,263.36 16,872.79 16,950.90 0.1M
2021-12-07 16,638.45 17,029.02 16,325.99 16,950.90 0.2M
2021-12-06 16,794.67 17,497.71 16,325.99 16,325.99 0.5M
2021-12-03 18,356.97 18,591.31 16,794.67 16,794.67 0.4M
2021-12-02 18,513.20 18,591.31 18,356.97 18,356.97 0.3M
2021-12-01 18,903.77 19,060.00 18,356.97 18,435.08 0.3M
2021-11-30 19,138.12 19,450.58 18,122.63 18,903.77 0.5M
2021-11-29 18,903.77 19,763.04 18,044.51 19,138.12 0.6M
2021-11-26 18,747.54 19,138.12 18,278.86 19,138.12 0.5M
2021-11-25 17,966.40 18,747.54 17,575.82 18,747.54 0.5M
2021-11-24 18,513.20 18,903.77 16,716.56 17,966.40 0.8M
2021-11-23 17,263.36 18,435.08 16,794.67 18,435.08 0.4M
2021-11-22 19,216.23 19,216.23 17,341.48 17,341.48 0.9M
2021-11-19 20,544.18 20,544.18 18,513.20 19,216.23 1.1M
2021-11-18 20,778.53 20,856.64 20,387.95 20,544.18 0.6M
2021-11-17 21,090.99 21,247.22 20,622.30 20,778.53 0.4M
2021-11-16 20,075.49 21,481.56 18,981.89 21,090.99 1.3M
2021-11-15 19,684.92 20,622.30 19,684.92 20,075.49 0.9M
2021-11-12 19,763.04 19,919.27 19,138.12 19,684.92 1.0M
2021-11-11 19,606.81 20,075.49 18,825.66 19,684.92 1.0M
2021-11-10 19,450.58 20,231.73 19,138.12 19,684.92 0.8M
2021-11-09 17,575.82 19,138.12 17,497.71 19,138.12 1.9M
2021-11-08 16,950.90 17,575.82 16,794.67 17,419.59 0.8M
2021-11-05 16,794.67 16,872.79 16,638.45 16,872.79 0.4M
2021-11-04 16,638.45 17,107.13 16,404.10 16,794.67 0.5M
2021-11-03 17,185.25 17,575.82 16,560.33 16,560.33 1.4M
2021-11-02 17,497.71 17,497.71 17,029.02 17,107.13 1.0M
2021-11-01 17,575.82 17,732.05 17,341.48 17,497.71 0.5M
2021-10-29 17,653.94 17,966.40 17,419.59 17,497.71 1.0M
2021-10-28 16,638.45 17,966.40 16,325.99 17,653.94 1.7M
2021-10-27 16,716.56 17,029.02 16,560.33 16,638.45 0.5M
2021-10-26 16,482.22 16,794.67 16,247.87 16,716.56 0.5M
2021-10-25 15,701.07 16,716.56 15,466.72 16,482.22 0.6M
2021-10-22 16,169.76 16,247.87 15,310.49 15,701.07 0.8M
2021-10-21 16,247.87 16,560.33 15,857.30 16,169.76 0.4M
2021-10-20 17,029.02 17,185.25 16,091.64 16,247.87 0.5M
2021-10-19 16,794.67 17,263.36 16,638.45 17,029.02 0.7M
2021-10-18 16,716.56 17,029.02 16,638.45 16,716.56 0.7M
2021-10-15 16,247.87 16,950.90 16,169.76 16,716.56 0.8M
2021-10-14 16,169.76 16,325.99 16,091.64 16,169.76 0.4M
2021-10-13 16,013.53 16,482.22 16,013.53 16,169.76 0.3M
2021-10-12 16,404.10 16,560.33 15,935.41 16,325.99 0.4M
2021-10-11 16,794.67 17,185.25 16,325.99 16,404.10 0.5M
2021-10-08 16,013.53 16,794.67 15,935.41 16,794.67 0.9M
2021-10-07 15,701.07 16,013.53 15,701.07 15,857.30 0.5M
2021-10-06 14,841.81 15,701.07 14,763.69 15,701.07 0.5M
2021-10-05 15,076.15 15,154.27 14,841.81 14,998.03 0.2M
2021-10-04 15,232.38 15,310.49 14,763.69 15,154.27 0.2M
2021-10-01 15,701.07 15,857.30 15,232.38 15,232.38 0.2M
2021-09-30 14,841.81 15,857.30 14,841.81 15,310.49 0.2M
2021-09-29 15,076.15 15,076.15 14,685.58 14,841.81 0.2M
2021-09-28 14,841.81 15,076.15 14,529.35 14,998.03 0.3M
2021-09-27 15,232.38 15,466.72 15,076.15 15,076.15 0.3M
2021-09-24 15,544.84 15,622.95 15,310.49 15,466.72 0.3M
2021-09-23 16,013.53 16,013.53 15,466.72 15,544.84 0.3M
2021-09-22 15,622.95 16,169.76 15,388.61 16,013.53 0.3M
2021-09-21 15,701.07 15,701.07 14,841.81 15,544.84 0.7M
2021-09-20 16,247.87 16,325.99 15,622.95 15,701.07 0.7M
2021-09-17 16,560.33 16,560.33 16,091.64 16,247.87 0.6M
2021-09-16 16,404.10 16,716.56 16,247.87 16,404.10 0.3M
2021-09-15 16,404.10 16,638.45 16,013.53 16,404.10 0.7M
2021-09-14 16,716.56 17,419.59 16,325.99 16,325.99 0.6M
2021-09-13 16,560.33 16,716.56 16,013.53 16,716.56 0.7M
2021-09-10 16,950.90 16,950.90 16,560.33 16,560.33 0.4M
2021-09-09 16,325.99 17,185.25 16,091.64 16,716.56 0.6M
2021-09-08 17,107.13 17,107.13 16,247.87 16,404.10 0.8M
2021-09-07 17,732.05 17,732.05 16,872.79 17,185.25 0.8M
2021-09-06 17,653.94 18,591.31 17,575.82 17,732.05 1.0M
2021-09-01 17,107.13 17,810.17 16,482.22 17,653.94 1.6M
2021-08-31 17,575.82 17,888.28 16,716.56 16,716.56 1.3M
2021-08-30 17,341.48 18,278.86 17,185.25 17,575.82 0.8M
2021-08-27 17,029.02 17,575.82 16,716.56 17,341.48 1.5M
2021-08-26 15,544.84 16,794.67 15,466.72 16,794.67 1.0M
2021-08-25 15,388.61 15,388.61 14,685.58 15,310.49 0.2M
2021-08-24 16,013.53 16,091.64 14,451.23 14,763.69 1.0M
2021-08-23 16,247.87 16,560.33 15,935.41 16,013.53 0.5M
2021-08-20 16,872.79 17,185.25 15,779.18 16,247.87 1.2M
2021-08-19 16,638.45 16,950.90 16,560.33 16,794.67 0.8M
2021-08-18 16,638.45 17,185.25 16,091.64 16,638.45 1.1M
2021-08-17 17,185.25 17,185.25 15,857.30 16,794.67 1.1M
2021-08-16 17,185.25 18,435.08 17,107.13 17,185.25 1.0M
2021-08-13 16,404.10 17,810.17 15,310.49 17,575.82 1.4M
2021-08-12 17,888.28 18,591.31 16,013.53 16,950.90 2.5M
2021-08-11 15,466.72 16,950.90 15,466.72 16,950.90 0.7M
2021-08-10 14,060.66 15,466.72 14,060.66 15,466.72 1.9M
2021-08-09 12,810.82 14,060.66 12,654.59 14,060.66 1.5M
2021-08-06 12,654.59 13,279.51 12,420.25 12,810.82 0.5M
2021-08-05 12,810.82 12,810.82 12,498.36 12,654.59 0.3M
2021-08-04 12,810.82 13,279.51 12,732.71 12,810.82 0.4M
2021-08-03 12,029.67 12,810.82 12,029.67 12,732.71 0.8M
2021-08-02 11,717.22 12,264.02 11,717.22 12,029.67 0.3M
2021-07-30 11,560.99 12,029.67 11,482.87 11,795.33 0.3M
2021-07-29 11,482.87 11,717.22 11,482.87 11,560.99 0.2M
2021-07-28 11,717.22 11,795.33 11,482.87 11,560.99 0.1M
2021-07-27 12,107.79 12,264.02 11,560.99 11,717.22 0.3M
2021-07-26 10,701.72 11,795.33 10,545.49 11,795.33 0.5M
2021-07-23 10,779.84 10,857.95 10,623.61 10,779.84 0.1M
2021-07-22 10,389.26 10,936.07 10,311.15 10,779.84 0.2M
2021-07-21 10,701.72 10,701.72 10,467.38 10,467.38 0.1M
2021-07-20 10,233.03 10,701.72 10,154.92 10,623.61 0.1M
2021-07-19 10,623.61 10,623.61 10,233.03 10,389.26 0.2M
2021-07-16 10,623.61 10,701.72 10,545.49 10,623.61 0.0M
2021-07-15 10,311.15 10,623.61 10,233.03 10,623.61 0.1M
2021-07-14 10,467.38 10,545.49 10,233.03 10,311.15 0.1M
2021-07-13 9,998.69 10,545.49 9,998.69 10,467.38 0.1M
2021-07-12 11,014.18 11,014.18 9,920.58 9,998.69 0.3M
2021-07-09 11,170.41 11,326.64 10,857.95 10,936.07 0.2M
2021-07-08 11,404.76 11,404.76 11,170.41 11,326.64 0.1M
2021-07-07 11,326.64 11,326.64 10,779.84 11,326.64 0.2M
2021-07-06 11,951.56 11,951.56 11,326.64 11,326.64 0.2M
2021-07-05 12,107.79 12,107.79 11,795.33 11,951.56 0.2M
2021-07-02 12,420.25 12,420.25 12,107.79 12,107.79 0.2M
2021-07-01 12,498.36 12,498.36 12,185.90 12,420.25 0.1M
2021-06-30 12,420.25 12,498.36 12,264.02 12,420.25 0.1M
2021-06-29 12,342.13 12,420.25 12,264.02 12,420.25 0.1M
2021-06-28 12,342.13 12,498.36 12,107.79 12,420.25 0.2M
2021-06-25 12,264.02 12,420.25 12,029.67 12,342.13 0.2M
2021-06-24 12,498.36 12,576.48 12,185.90 12,264.02 0.1M
2021-06-23 12,810.82 12,888.94 12,264.02 12,498.36 0.4M
2021-06-22 13,279.51 13,279.51 12,810.82 12,810.82 0.4M
2021-06-21 13,123.28 13,591.97 13,123.28 13,279.51 0.4M
2021-06-18 13,045.17 13,201.40 12,967.05 13,123.28 0.4M
2021-06-17 12,732.71 13,201.40 12,498.36 13,045.17 0.4M
2021-06-16 12,967.05 13,123.28 12,654.59 12,810.82 0.2M
2021-06-15 12,967.05 13,279.51 12,810.82 12,967.05 0.4M
2021-06-14 12,185.90 12,967.05 12,185.90 12,810.82 0.9M
2021-06-11 11,873.44 12,420.25 11,873.44 12,107.79 0.2M
2021-06-10 12,029.67 12,185.90 11,795.33 11,873.44 0.2M
2021-06-09 11,873.44 12,107.79 11,717.22 12,029.67 0.2M
2021-06-08 12,420.25 12,576.48 11,873.44 11,873.44 0.2M
2021-06-07 11,951.56 12,810.82 11,951.56 12,420.25 0.4M
2021-06-04 11,873.44 12,029.67 11,639.10 11,873.44 0.3M
2021-06-03 11,639.10 12,185.90 11,639.10 12,029.67 0.2M
2021-06-02 12,029.67 12,107.79 11,795.33 11,951.56 0.2M
2021-06-01 11,092.30 12,185.90 11,092.30 11,951.56 0.5M
2021-05-31 11,092.30 11,248.53 10,936.07 11,092.30 0.1M
2021-05-28 11,092.30 11,248.53 11,014.18 11,248.53 0.2M
2021-05-27 11,326.64 11,326.64 10,936.07 11,248.53 0.2M
2021-05-26 11,404.76 11,404.76 11,092.30 11,326.64 0.2M
2021-05-25 11,326.64 11,639.10 11,326.64 11,326.64 0.1M
2021-05-24 11,326.64 11,326.64 11,092.30 11,326.64 0.1M
2021-05-21 11,092.30 11,326.64 10,936.07 11,170.41 0.1M
2021-05-20 11,248.53 11,326.64 11,092.30 11,092.30 0.1M
2021-05-19 11,326.64 11,560.99 11,248.53 11,248.53 0.1M
2021-05-18 11,795.33 11,795.33 11,248.53 11,482.87 0.3M
2021-05-17 12,107.79 12,107.79 11,795.33 11,795.33 0.1M
2021-05-14 11,795.33 12,107.79 11,717.22 11,951.56 0.2M
2021-05-13 12,185.90 12,185.90 11,795.33 11,795.33 0.2M
2021-05-12 12,107.79 12,107.79 12,029.67 12,029.67 0.1M
2021-05-11 12,107.79 12,264.02 12,029.67 12,107.79 0.3M
2021-05-10 12,498.36 12,498.36 11,795.33 12,107.79 0.2M
2021-05-07 12,420.25 12,420.25 11,873.44 12,107.79 0.1M
2021-05-06 12,576.48 12,576.48 12,342.13 12,420.25 0.1M
2021-05-05 12,810.82 12,810.82 12,498.36 12,654.59 0.2M
2021-05-04 12,185.90 13,357.63 11,873.44 12,576.48 0.2M
2021-04-29 12,185.90 12,342.13 12,029.67 12,264.02 0.1M
2021-04-28 12,185.90 12,420.25 11,873.44 12,185.90 0.1M
2021-04-27 12,264.02 12,264.02 11,873.44 12,185.90 0.1M
2021-04-26 12,888.94 12,888.94 12,264.02 12,264.02 0.1M
2021-04-23 12,498.36 12,888.94 12,029.67 12,888.94 0.2M
2021-04-22 13,279.51 13,279.51 12,498.36 12,498.36 0.3M
2021-04-20 13,591.97 13,591.97 13,123.28 13,357.63 0.2M
2021-04-19 13,279.51 13,513.85 13,123.28 13,435.74 0.2M
2021-04-16 13,591.97 13,591.97 13,045.17 13,201.40 0.3M
2021-04-15 13,670.08 13,670.08 13,357.63 13,591.97 0.3M
2021-04-14 13,670.08 13,670.08 13,435.74 13,670.08 0.2M
2021-04-13 13,904.43 13,904.43 13,435.74 13,591.97 0.4M
2021-04-12 13,982.54 14,060.66 13,826.31 13,904.43 0.3M
2021-04-09 13,982.54 14,060.66 13,826.31 13,982.54 0.2M
2021-04-08 14,138.77 14,138.77 13,904.43 14,060.66 0.3M
2021-04-07 13,904.43 14,451.23 13,670.08 14,138.77 0.6M
2021-04-06 13,904.43 14,060.66 13,748.20 13,904.43 0.4M
2021-04-05 14,138.77 14,138.77 13,748.20 13,904.43 0.5M
2021-04-02 13,904.43 14,373.12 13,826.31 14,138.77 0.4M
2021-04-01 13,982.54 14,138.77 13,748.20 14,060.66 0.2M
2021-03-31 14,216.89 14,216.89 13,904.43 13,982.54 0.2M
2021-03-30 13,670.08 14,373.12 13,591.97 14,216.89 0.3M
2021-03-29 13,748.20 13,748.20 13,279.51 13,670.08 0.3M
2021-03-26 13,670.08 13,748.20 13,123.28 13,670.08 0.3M
2021-03-25 14,138.77 14,138.77 13,513.85 13,826.31 0.3M
2021-03-24 14,373.12 14,373.12 13,357.63 14,216.89 0.5M
2021-03-23 14,138.77 14,607.46 13,826.31 14,138.77 0.5M
2021-03-22 15,466.72 15,466.72 14,138.77 14,138.77 0.6M
2021-03-19 14,841.81 14,841.81 14,373.12 14,763.69 0.3M
2021-03-18 14,998.03 14,998.03 14,607.46 14,841.81 0.2M
2021-03-17 14,216.89 15,232.38 14,138.77 14,998.03 1.2M
2021-03-16 14,295.00 14,373.12 13,826.31 14,216.89 0.3M
2021-03-15 13,748.20 14,607.46 13,513.85 14,295.00 0.8M
2021-03-12 13,826.31 13,826.31 13,591.97 13,748.20 0.2M
2021-03-11 13,904.43 14,060.66 13,670.08 13,826.31 0.3M
2021-03-10 13,904.43 13,982.54 13,670.08 13,904.43 0.3M
2021-03-09 13,123.28 13,982.54 12,967.05 13,982.54 1.0M
2021-03-08 13,357.63 13,513.85 13,045.17 13,201.40 0.4M
2021-03-05 12,888.94 13,279.51 12,888.94 13,279.51 0.2M
2021-03-04 13,670.08 13,670.08 12,810.82 13,279.51 0.4M
2021-03-03 13,670.08 13,826.31 13,435.74 13,670.08 0.3M
2021-03-02 13,123.28 13,670.08 13,045.17 13,670.08 0.7M
2021-03-01 12,810.82 13,123.28 12,654.59 13,045.17 0.4M
2021-02-26 12,810.82 12,810.82 12,576.48 12,810.82 0.2M
2021-02-25 12,810.82 12,967.05 12,576.48 12,888.94 0.2M
2021-02-24 12,967.05 13,045.17 12,654.59 12,810.82 0.3M
2021-02-23 12,810.82 12,967.05 12,420.25 12,967.05 0.2M
2021-02-22 12,420.25 12,967.05 12,342.13 12,810.82 0.3M
2021-02-19 12,185.90 12,576.48 12,185.90 12,420.25 0.1M
2021-02-18 12,576.48 12,576.48 12,185.90 12,420.25 0.2M
2021-02-17 11,873.44 12,654.59 11,873.44 12,576.48 0.3M
2021-02-09 11,560.99 11,717.22 11,248.53 11,560.99 0.1M
2021-02-08 11,951.56 11,951.56 11,326.64 11,482.87 0.1M
2021-02-05 11,639.10 11,951.56 11,482.87 11,951.56 0.2M
2021-02-04 11,404.76 11,873.44 11,248.53 11,717.22 0.1M
2021-02-03 10,623.61 11,404.76 10,545.49 11,404.76 0.2M
2021-02-02 10,545.49 10,701.72 9,998.69 10,623.61 0.1M
2021-02-01 10,936.07 10,936.07 10,154.92 10,545.49 0.1M
2021-01-29 9,608.12 11,014.18 9,530.00 10,779.84 0.2M
2021-01-28 11,326.64 11,326.64 10,545.49 10,545.49 0.5M
2021-01-27 12,654.59 12,654.59 11,639.10 11,717.22 0.3M
2021-01-26 13,279.51 13,279.51 12,107.79 12,654.59 0.3M
2021-01-25 12,967.05 13,435.74 12,732.71 12,967.05 0.2M
2021-01-22 13,357.63 13,357.63 12,498.36 12,967.05 0.2M
2021-01-21 12,967.05 13,357.63 12,810.82 13,279.51 0.2M
2021-01-20 12,888.94 13,279.51 11,717.22 12,810.82 0.4M
2021-01-19 13,982.54 14,060.66 12,498.36 12,810.82 0.6M
2021-01-18 14,295.00 14,295.00 13,591.97 13,826.31 0.6M
2021-01-15 14,295.00 14,607.46 14,295.00 14,295.00 0.6M
2021-01-14 14,685.58 14,763.69 14,138.77 14,451.23 0.3M
2021-01-13 14,451.23 15,232.38 14,373.12 14,685.58 1.2M
2021-01-12 13,123.28 14,373.12 12,888.94 14,373.12 1.4M
2021-01-11 13,123.28 13,123.28 12,967.05 13,123.28 0.3M
2021-01-08 13,357.63 13,513.85 12,888.94 13,123.28 0.4M
2021-01-07 12,810.82 13,513.85 12,810.82 13,357.63 0.4M
2021-01-06 13,045.17 13,201.40 12,732.71 12,810.82 0.6M
2021-01-05 13,357.63 13,513.85 12,967.05 12,967.05 0.6M
2021-01-04 13,513.85 13,591.97 13,357.63 13,357.63 0.3M