Dien May Xanh Investment JSC (HOSE:DMX)
Vietnam · Delayed Price · Currency is VND 79,900
+900 (1.14%)
At close: Aug 28, 2026
HOSE:DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 79,000.00 | 79,900.00 | 78,400.00 | 79,900.00 | 79,900.00 | 1.14% | 235,088 |
| Aug 27, 2026 | 79,200.00 | 79,200.00 | 77,500.00 | 79,000.00 | 79,000.00 | - | 244,427 |
| Aug 26, 2026 | 77,800.00 | 79,000.00 | 77,000.00 | 79,000.00 | 79,000.00 | 1.94% | 187,891 |
| Aug 25, 2026 | 78,900.00 | 79,000.00 | 76,300.00 | 77,500.00 | 77,500.00 | -1.52% | 266,069 |
| Aug 24, 2026 | 79,500.00 | 79,700.00 | 77,700.00 | 78,700.00 | 78,700.00 | -1.25% | 235,934 |
| Aug 21, 2026 | 81,500.00 | 81,500.00 | 78,200.00 | 79,700.00 | 79,700.00 | -2.57% | 567,652 |
| Aug 20, 2026 | 82,900.00 | 82,900.00 | 80,800.00 | 81,800.00 | 81,800.00 | -2.15% | 214,836 |
| Aug 19, 2026 | 82,300.00 | 83,600.00 | 80,800.00 | 83,600.00 | 83,600.00 | 0.72% | 677,771 |
| Aug 18, 2026 | 84,000.00 | 84,000.00 | 80,100.00 | 83,000.00 | 83,000.00 | -1.78% | 529,548 |
| Aug 17, 2026 | 89,800.00 | 89,800.00 | 87,900.00 | 88,500.00 | 84,500.00 | -1.45% | 272,053 |
| Aug 14, 2026 | 90,000.00 | 90,600.00 | 88,200.00 | 89,800.00 | 85,741.24 | -0.22% | 457,625 |
| Aug 13, 2026 | 90,600.00 | 90,600.00 | 89,500.00 | 90,000.00 | 85,932.20 | - | 1,101,703 |
| Aug 12, 2026 | 89,500.00 | 90,100.00 | 88,000.00 | 90,000.00 | 85,932.20 | 2.16% | 1,580,059 |
| Aug 11, 2026 | 89,800.00 | 89,900.00 | 85,800.00 | 88,100.00 | 84,118.08 | - | 1,546,005 |
| Aug 10, 2026 | 84,500.00 | 88,200.00 | 84,500.00 | 88,100.00 | 84,118.08 | 4.88% | 3,365,392 |
| Aug 7, 2026 | 82,000.00 | 85,000.00 | 81,500.00 | 84,000.00 | 80,203.39 | 2.44% | 9,063,470 |