Dien May Xanh Investment JSC (HOSE:DMX)
Vietnam · Delayed Price · Currency is VND 74,000
-1,600 (-2.12%)
At close: Nov 2, 2026
HOSE:DMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 75,100.00 | 76,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | -2.12% | 61,526 |
| Oct 30, 2026 | 76,000.00 | 76,400.00 | 75,400.00 | 75,600.00 | 75,600.00 | - | 190,143 |
| Oct 29, 2026 | 75,500.00 | 76,000.00 | 74,700.00 | 75,600.00 | 75,600.00 | 1.20% | 106,877 |
| Oct 28, 2026 | 74,200.00 | 75,000.00 | 74,200.00 | 74,700.00 | 74,700.00 | 0.27% | 117,394 |
| Oct 27, 2026 | 75,000.00 | 75,700.00 | 74,000.00 | 74,500.00 | 74,500.00 | -0.67% | 107,607 |
| Oct 26, 2026 | 75,100.00 | 75,900.00 | 74,500.00 | 75,000.00 | 75,000.00 | -1.19% | 218,846 |
| Oct 23, 2026 | 75,000.00 | 75,900.00 | 74,800.00 | 75,900.00 | 75,900.00 | - | 50,338 |
| Oct 22, 2026 | 75,400.00 | 76,000.00 | 74,500.00 | 75,900.00 | 75,900.00 | 0.66% | 107,722 |
| Oct 21, 2026 | 74,600.00 | 76,000.00 | 74,600.00 | 75,400.00 | 75,400.00 | 0.27% | 67,262 |
| Oct 20, 2026 | 74,400.00 | 75,400.00 | 74,300.00 | 75,200.00 | 75,200.00 | 0.53% | 53,050 |
| Oct 19, 2026 | 75,000.00 | 75,300.00 | 74,500.00 | 74,800.00 | 74,800.00 | -0.27% | 17,812 |
| Oct 16, 2026 | 74,700.00 | 75,400.00 | 74,100.00 | 75,000.00 | 75,000.00 | 0.40% | 18,719 |
| Oct 15, 2026 | 75,300.00 | 75,400.00 | 74,100.00 | 74,700.00 | 74,700.00 | -1.71% | 258,566 |
| Oct 14, 2026 | 75,800.00 | 76,000.00 | 75,200.00 | 76,000.00 | 76,000.00 | 0.26% | 62,029 |
| Oct 13, 2026 | 75,200.00 | 75,800.00 | 75,100.00 | 75,800.00 | 75,800.00 | -0.26% | 96,185 |
| Oct 12, 2026 | 76,000.00 | 76,000.00 | 75,600.00 | 76,000.00 | 76,000.00 | -0.39% | 113,521 |
| Oct 9, 2026 | 76,000.00 | 76,300.00 | 75,800.00 | 76,300.00 | 76,300.00 | - | 256,194 |
| Oct 8, 2026 | 76,000.00 | 76,900.00 | 75,900.00 | 76,300.00 | 76,300.00 | -0.26% | 618,859 |
| Oct 7, 2026 | 75,700.00 | 76,800.00 | 75,700.00 | 76,500.00 | 76,500.00 | -0.65% | 282,546 |
| Oct 6, 2026 | 77,000.00 | 77,000.00 | 74,700.00 | 77,000.00 | 77,000.00 | - | 546,949 |
| Oct 5, 2026 | 76,500.00 | 77,200.00 | 76,500.00 | 77,000.00 | 77,000.00 | - | 424,344 |
| Oct 2, 2026 | 77,000.00 | 77,100.00 | 76,300.00 | 77,000.00 | 77,000.00 | -0.13% | 223,897 |
| Oct 1, 2026 | 76,800.00 | 77,500.00 | 76,500.00 | 77,100.00 | 77,100.00 | - | 200,310 |
| Sep 30, 2026 | 77,000.00 | 78,500.00 | 77,000.00 | 77,100.00 | 77,100.00 | 0.13% | 621,910 |
| Sep 29, 2026 | 76,500.00 | 77,000.00 | 76,100.00 | 77,000.00 | 77,000.00 | - | 97,559 |
| Sep 28, 2026 | 76,400.00 | 77,000.00 | 75,900.00 | 77,000.00 | 77,000.00 | - | 127,885 |
| Sep 25, 2026 | 76,900.00 | 77,000.00 | 76,200.00 | 77,000.00 | 77,000.00 | - | 140,336 |
| Sep 24, 2026 | 77,000.00 | 77,000.00 | 75,500.00 | 77,000.00 | 77,000.00 | - | 117,706 |
| Sep 23, 2026 | 76,800.00 | 77,500.00 | 76,000.00 | 77,000.00 | 77,000.00 | 0.26% | 576,058 |
| Sep 22, 2026 | 77,000.00 | 77,000.00 | 75,900.00 | 76,800.00 | 76,800.00 | -0.26% | 102,322 |
| Sep 21, 2026 | 76,000.00 | 77,700.00 | 74,400.00 | 77,000.00 | 77,000.00 | 1.32% | 336,211 |
| 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 |