Dien May Xanh Investment JSC (HOSE:DMX)
Vietnam · Delayed Price · Currency is VND 76,000
+100 (0.13%)
At close: Sep 18, 2026
HOSE:DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75,900.00 | 78,300.00 | 75,000.00 | 76,000.00 | 76,000.00 | 0.13% | 484,071 |
| Sep 17, 2026 | 75,200.00 | 76,100.00 | 74,000.00 | 75,900.00 | 75,900.00 | 1.20% | 2,582,752 |
| Sep 16, 2026 | 72,100.00 | 75,900.00 | 72,000.00 | 75,000.00 | 75,000.00 | 4.90% | 946,773 |
| Sep 15, 2026 | 70,000.00 | 72,000.00 | 69,900.00 | 71,500.00 | 71,500.00 | 2.14% | 748,923 |
| Sep 14, 2026 | 72,400.00 | 72,400.00 | 69,300.00 | 70,000.00 | 70,000.00 | -3.31% | 955,473 |
| Sep 11, 2026 | 74,700.00 | 74,700.00 | 72,300.00 | 72,400.00 | 72,400.00 | -3.21% | 448,515 |
| Sep 10, 2026 | 74,500.00 | 75,200.00 | 74,100.00 | 74,800.00 | 74,800.00 | -0.27% | 349,734 |
| Sep 9, 2026 | 74,900.00 | 76,500.00 | 74,100.00 | 75,000.00 | 75,000.00 | - | 495,530 |
| Sep 8, 2026 | 75,000.00 | 75,100.00 | 74,600.00 | 75,000.00 | 75,000.00 | - | 3,952,779 |
| Sep 7, 2026 | 78,300.00 | 78,300.00 | 72,600.00 | 75,000.00 | 75,000.00 | -3.85% | 690,173 |
| Sep 4, 2026 | 77,900.00 | 78,300.00 | 77,400.00 | 78,000.00 | 78,000.00 | - | 728,249 |
| Sep 3, 2026 | 79,000.00 | 79,800.00 | 78,000.00 | 78,000.00 | 78,000.00 | -2.38% | 424,834 |
| 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 |