Dat Xanh Group JSC (HOSE:DXG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
21,000
-700 (-3.23%)
At close: Aug 21, 2025

Dat Xanh Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202520,750.0020,900.0019,550.0020,150.0020,150.00-4.05%42,755,180
Aug 21, 202521,800.0021,800.0021,000.0021,000.0021,000.00-3.23%17,806,650
Aug 20, 202521,800.0021,850.0020,300.0021,700.0021,700.00-0.23%25,980,780
Aug 19, 202521,000.0022,400.0020,800.0021,750.0021,750.002.84%37,682,240
Aug 18, 202521,050.0021,400.0020,300.0021,150.0021,150.00-0.24%33,119,650
Aug 15, 202522,000.0022,050.0021,000.0021,200.0021,200.00-3.20%24,745,360
Aug 14, 202521,950.0022,100.0021,350.0021,900.0021,900.001.39%20,963,030
Aug 13, 202521,550.0022,100.0020,900.0021,600.0021,600.000.23%27,095,260
Aug 12, 202521,600.0021,800.0020,750.0021,550.0021,550.00-0.23%25,656,890
Aug 11, 202521,850.0022,350.0021,500.0021,600.0021,600.000.93%23,204,440
Aug 8, 202520,950.0021,500.0020,350.0021,400.0021,400.003.88%39,812,810
Aug 7, 202520,500.0020,850.0020,100.0020,600.0020,600.002.23%24,270,010
Aug 6, 202520,000.0020,350.0019,650.0020,150.0020,150.000.25%18,030,070
Aug 5, 202520,250.0020,800.0018,850.0020,100.0020,100.000.50%48,712,150
Aug 4, 202519,400.0020,000.0019,300.0020,000.0020,000.001.52%19,497,120
Aug 1, 202520,000.0020,050.0019,300.0019,700.0019,700.00-0.51%15,665,430
Jul 31, 202519,500.0020,200.0018,550.0019,800.0019,800.002.59%38,371,140
Jul 30, 202519,300.0019,500.0018,500.0019,300.0019,300.00-1.03%35,244,050
Jul 29, 202521,250.0021,300.0019,500.0019,500.0019,500.00-6.92%55,194,860
Jul 28, 202520,300.0021,250.0020,100.0020,950.0020,950.005.28%36,565,180
Jul 25, 202520,000.0020,000.0019,550.0019,900.0019,900.001.02%25,725,530
Jul 24, 202519,400.0019,700.0019,250.0019,700.0019,700.002.07%21,561,040
Jul 23, 202519,700.0019,900.0019,250.0019,300.0019,300.00-1.03%23,725,860
Jul 22, 202518,750.0019,500.0018,550.0019,500.0019,500.003.17%24,996,280
Jul 21, 202519,350.0019,600.0018,850.0018,900.0018,900.00-2.83%34,634,790
Jul 18, 202520,000.0020,500.0019,300.0019,450.0019,450.00-1.77%29,535,950
Jul 17, 202518,950.0020,100.0018,800.0019,800.0019,800.004.21%34,635,270
Jul 16, 202518,550.0019,100.0018,400.0019,000.0019,000.002.43%28,518,770
Jul 15, 202518,550.0019,250.0018,500.0018,550.0018,550.001.92%39,149,080
Jul 14, 202517,000.0018,200.0016,550.0018,200.0018,200.006.74%55,743,480
Jul 11, 202517,350.0017,450.0016,900.0017,050.0017,050.00-2.29%39,788,570
Jul 10, 202517,700.0017,700.0017,350.0017,450.0017,450.00-11,663,290
Jul 9, 202517,300.0017,750.0017,150.0017,450.0017,450.001.45%28,864,300
Jul 8, 202517,400.0017,400.0017,000.0017,200.0017,200.00-0.29%10,791,460
Jul 7, 202517,150.0017,400.0017,000.0017,250.0017,250.000.88%13,879,400
Jul 4, 202517,050.0017,400.0017,000.0017,100.0017,100.001.18%14,682,400
Jul 3, 202516,700.0017,000.0016,600.0016,900.0016,900.001.50%12,953,430
Jul 2, 202516,550.0016,750.0016,400.0016,650.0016,650.00-9,460,786
Jul 1, 202516,800.0016,900.0016,400.0016,650.0016,650.00-1.48%15,370,500
Jun 30, 202516,950.0016,950.0016,700.0016,900.0016,900.000.30%8,309,137
Jun 27, 202516,900.0017,250.0016,700.0016,850.0016,850.00-17,400,370
Jun 26, 202516,700.0016,850.0016,450.0016,850.0016,850.000.90%9,691,030
Jun 25, 202516,500.0017,100.0016,500.0016,700.0016,700.000.60%16,035,070
Jun 24, 202516,350.0016,700.0016,150.0016,600.0016,600.003.11%24,101,670
Jun 23, 202516,100.0016,200.0015,950.0016,100.0016,100.00-1.23%6,635,302
Jun 20, 202516,250.0016,300.0016,050.0016,300.0016,300.000.31%8,866,841
Jun 19, 202516,300.0016,450.0016,000.0016,250.0016,250.00-0.31%15,548,820
Jun 18, 202516,150.0016,450.0015,950.0016,300.0016,300.000.93%15,325,840
Jun 17, 202516,000.0016,450.0015,950.0016,150.0016,150.001.25%20,200,280
Jun 16, 202515,550.0015,950.0015,550.0015,950.0015,950.001.27%11,484,520