Canada markets close in 5 hours 26 minutes

Dat Xanh Group Joint Stock Company (DXG.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
17,400.00-100.00 (-0.57%)
At close: 02:45PM ICT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 23, 202417,550.0017,550.0017,200.0017,400.0017,400.007,116,000
May 22, 202417,250.0017,750.0017,150.0017,500.0017,500.0016,642,250
May 21, 202417,400.0017,400.0017,000.0017,250.0017,250.009,710,100
May 20, 202417,600.0017,700.0017,350.0017,400.0017,400.009,282,700
May 17, 202417,350.0017,500.0017,150.0017,400.0017,400.009,345,900
May 16, 202417,300.0017,500.0017,150.0017,250.0017,250.008,211,500
May 15, 202417,150.0017,300.0017,000.0017,100.0017,100.008,516,400
May 14, 202416,900.0017,200.0016,800.0017,100.0017,100.008,197,466
May 13, 202416,850.0017,000.0016,600.0016,850.0016,850.005,492,900
May 10, 202416,800.0017,000.0016,550.0016,800.0016,800.008,581,900
May 09, 202417,000.0017,100.0016,550.0016,600.0016,600.006,492,900
May 08, 202416,800.0017,150.0016,500.0016,900.0016,900.0012,069,500
May 07, 202417,100.0017,150.0016,800.0017,000.0017,000.005,354,700
May 06, 202416,500.0017,100.0016,500.0017,100.0017,100.0010,556,200
May 03, 202416,600.0016,950.0016,400.0016,400.0016,400.007,983,700
May 02, 202416,150.0016,400.0015,900.0016,400.0016,400.007,059,700
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202416,100.0016,600.0016,050.0016,150.0016,150.007,502,300
Apr 25, 202416,550.0016,550.0016,100.0016,350.0016,350.007,196,416
Apr 24, 202415,900.0016,550.0015,500.0016,550.0016,550.0012,137,600
Apr 23, 202416,100.0016,200.0015,500.0015,500.0015,500.0011,776,900
Apr 22, 202416,000.0016,200.0015,850.0016,000.0016,000.0013,392,000
Apr 19, 202416,300.0016,650.0015,600.0015,600.0015,600.0019,855,100
Apr 18, 2024------
Apr 17, 202417,800.0017,850.0016,700.0016,700.0016,700.0017,736,000
Apr 16, 202418,100.0018,300.0017,200.0017,650.0017,650.0025,425,100
Apr 15, 202419,600.0019,800.0018,450.0018,450.0018,450.0019,178,100
Apr 12, 202419,450.0019,800.0019,300.0019,800.0019,800.0010,054,000
Apr 11, 202419,200.0019,600.0019,100.0019,250.0019,250.0015,776,200
Apr 10, 202420,150.0020,200.0019,600.0019,600.0019,600.0011,006,200
Apr 09, 202419,800.0020,150.0019,550.0020,150.0020,150.0010,780,300
Apr 08, 202419,900.0020,000.0019,650.0019,750.0019,750.0012,185,200
Apr 05, 202419,750.0020,300.0019,500.0019,900.0019,900.0021,552,800
Apr 04, 202420,000.0020,400.0019,400.0020,050.0020,050.0026,501,300
Apr 03, 202420,850.0020,850.0020,000.0020,000.0020,000.0024,047,600
Apr 02, 202420,050.0020,800.0019,800.0020,800.0020,800.0028,182,900
Apr 01, 202419,700.0020,400.0019,700.0020,200.0020,200.0024,299,000
Mar 29, 202420,000.0020,050.0019,600.0019,850.0019,850.0013,378,200
Mar 28, 202420,550.0020,550.0019,900.0020,000.0020,000.0016,964,900
Mar 27, 202419,950.0020,300.0019,700.0020,300.0020,300.0021,438,000
Mar 26, 202419,700.0020,100.0019,400.0019,850.0019,850.0017,655,700
Mar 25, 202420,050.0020,450.0019,450.0019,700.0019,700.0033,413,800
Mar 22, 202419,800.0019,850.0019,300.0019,850.0019,850.0030,870,800
Mar 21, 202418,950.0019,550.0018,650.0019,500.0019,500.0038,359,500
Mar 20, 202418,600.0018,800.0018,350.0018,750.0018,750.0012,691,300
Mar 19, 202419,200.0019,300.0018,500.0018,500.0018,500.0011,872,400
Mar 18, 202418,450.0019,300.0018,200.0019,000.0019,000.0036,408,000
Mar 15, 202418,100.0018,850.0018,100.0018,300.0018,300.0030,004,000
Mar 14, 202418,200.0018,400.0017,900.0018,100.0018,100.0012,404,100
Mar 13, 202417,500.0018,200.0017,500.0018,150.0018,150.0010,290,400
Mar 12, 202417,500.0017,800.0017,300.0017,500.0017,500.0012,940,100
Mar 11, 202418,050.0018,100.0017,750.0017,750.0017,750.009,647,700
Mar 08, 202418,350.0018,450.0018,000.0018,050.0018,050.0015,192,200
Mar 07, 202418,150.0018,400.0018,000.0018,350.0018,350.0010,825,400
Mar 06, 202418,500.0018,550.0018,100.0018,150.0018,150.0010,453,500
Mar 05, 202418,700.0018,700.0018,400.0018,550.0018,550.008,080,200
Mar 04, 202418,600.0018,950.0018,600.0018,650.0018,650.0015,891,900
Mar 01, 202418,300.0018,500.0018,150.0018,450.0018,450.009,654,500
Feb 29, 202418,150.0018,400.0018,050.0018,250.0018,250.0013,461,400
Feb 28, 202418,300.0018,350.0018,000.0018,050.0018,050.007,288,100
Feb 27, 202418,000.0018,300.0017,800.0018,200.0018,200.0011,252,700
Feb 26, 202418,100.0018,150.0017,650.0017,850.0017,850.009,097,800
Feb 23, 202418,500.0018,600.0018,000.0018,050.0018,050.0014,311,400
Feb 22, 202418,850.0018,850.0018,500.0018,500.0018,500.007,650,300
Feb 21, 202419,050.0019,050.0018,700.0018,750.0018,750.007,741,200
Feb 20, 202418,900.0019,100.0018,700.0018,950.0018,950.0014,048,900
Feb 19, 202419,050.0019,050.0018,700.0018,800.0018,800.007,335,500
Feb 16, 202418,800.0019,200.0018,800.0018,950.0018,950.0013,947,300
Feb 15, 202418,600.0018,800.0018,450.0018,700.0018,700.006,615,900
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202418,500.0018,600.0018,350.0018,400.0018,400.005,922,900
Feb 06, 202418,450.0018,700.0018,400.0018,450.0018,450.005,967,600
Feb 05, 202418,500.0018,700.0018,250.0018,450.0018,450.008,436,600
Feb 02, 202418,700.0019,150.0018,550.0018,550.0018,550.0010,821,400
Feb 01, 202418,500.0018,650.0018,450.0018,600.0018,600.004,899,800
Jan 31, 202418,900.0018,950.0018,500.0018,500.0018,500.0010,369,200
Jan 30, 202418,800.0018,850.0018,600.0018,750.0018,750.005,467,700
Jan 29, 202419,050.0019,100.0018,750.0018,750.0018,750.005,448,200
Jan 26, 202418,900.0019,150.0018,800.0018,950.0018,950.007,187,000
Jan 25, 202418,800.0018,950.0018,700.0018,800.0018,800.008,004,800
Jan 24, 202419,000.0019,100.0018,800.0018,900.0018,900.006,797,100
Jan 23, 202419,300.0019,350.0018,900.0019,000.0019,000.004,492,800
Jan 22, 202419,050.0019,200.0018,650.0019,200.0019,200.0010,872,700
Jan 19, 202419,300.0019,300.0018,950.0018,950.0018,950.007,626,900
Jan 18, 2024------
Jan 17, 202419,000.0019,200.0018,800.0018,950.0018,950.007,145,600
Jan 16, 202418,500.0019,000.0018,450.0019,000.0019,000.008,063,000
Jan 15, 202418,950.0019,100.0018,600.0018,600.0018,600.0010,468,600
Jan 12, 202419,000.0019,050.0018,600.0018,800.0018,800.0025,899,300
Jan 11, 202419,500.0019,500.0019,100.0019,250.0019,250.0010,382,100
Jan 10, 202419,700.0019,700.0019,050.0019,500.0019,500.0014,997,400
Jan 09, 202419,850.0020,000.0019,500.0019,700.0019,700.0020,274,800
Jan 08, 202419,650.0020,050.0019,500.0019,750.0019,750.0022,510,900
Jan 05, 202419,200.0019,600.0019,150.0019,400.0019,400.0015,039,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...