Dat Xanh Group JSC (HOSE:DXG)
Vietnam · Delayed Price · Currency is VND 20,250
-950 (-4.48%)
At close: Oct 31, 2025
Dat Xanh Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21,300.00 | 21,350.00 | 20,250.00 | 20,250.00 | 20,250.00 | -4.48% | 16,715,970 |
| Oct 30, 2025 | 20,950.00 | 21,450.00 | 20,800.00 | 21,200.00 | 21,200.00 | 1.19% | 22,319,370 |
| Oct 29, 2025 | 21,050.00 | 21,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.24% | 17,846,100 |
| Oct 28, 2025 | 20,050.00 | 21,000.00 | 19,650.00 | 21,000.00 | 21,000.00 | 3.96% | 16,990,470 |
| Oct 27, 2025 | 21,050.00 | 21,100.00 | 20,200.00 | 20,200.00 | 20,200.00 | -3.35% | 16,315,240 |
| Oct 24, 2025 | 20,000.00 | 21,000.00 | 19,650.00 | 20,900.00 | 20,900.00 | 4.24% | 28,655,210 |
| Oct 23, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.20% | 12,206,640 |
| Oct 22, 2025 | 20,350.00 | 20,500.00 | 18,900.00 | 20,500.00 | 20,500.00 | 2.50% | 28,069,660 |
| Oct 21, 2025 | 20,800.00 | 20,900.00 | 19,600.00 | 20,000.00 | 20,000.00 | -4.99% | 44,121,010 |
| Oct 20, 2025 | 22,200.00 | 22,850.00 | 21,050.00 | 21,050.00 | 21,050.00 | -6.86% | 38,487,620 |
| Oct 17, 2025 | 22,650.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | 0.67% | 54,005,270 |
| Oct 16, 2025 | 21,150.00 | 22,450.00 | 21,150.00 | 22,450.00 | 22,450.00 | 6.90% | 67,100,520 |
| Oct 15, 2025 | 20,500.00 | 21,000.00 | 20,250.00 | 21,000.00 | 21,000.00 | 2.44% | 28,051,510 |
| Oct 14, 2025 | 21,450.00 | 21,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.98% | 33,900,400 |
| Oct 13, 2025 | 20,300.00 | 21,600.00 | 20,150.00 | 21,350.00 | 21,350.00 | 3.14% | 32,305,100 |
| Oct 10, 2025 | 20,600.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,700.00 | 0.73% | 19,721,350 |
| Oct 9, 2025 | 20,600.00 | 20,850.00 | 20,250.00 | 20,550.00 | 20,550.00 | -0.48% | 23,540,260 |
| Oct 8, 2025 | 20,900.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.24% | 31,237,330 |
| Oct 7, 2025 | 21,300.00 | 21,300.00 | 20,600.00 | 20,600.00 | 20,600.00 | -3.06% | 18,342,580 |
| Oct 6, 2025 | 20,300.00 | 21,250.00 | 20,150.00 | 21,250.00 | 21,250.00 | 5.99% | 19,481,780 |
| Oct 3, 2025 | 20,000.00 | 20,500.00 | 19,700.00 | 20,050.00 | 20,050.00 | -0.25% | 22,562,020 |
| Oct 2, 2025 | 21,000.00 | 21,050.00 | 20,000.00 | 20,100.00 | 20,100.00 | -3.60% | 19,901,710 |
| Oct 1, 2025 | 20,800.00 | 21,250.00 | 20,350.00 | 20,850.00 | 20,850.00 | 0.72% | 19,205,180 |
| Sep 30, 2025 | 21,750.00 | 21,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | -5.26% | 61,447,780 |
| Sep 29, 2025 | 22,750.00 | 22,750.00 | 21,600.00 | 21,850.00 | 21,850.00 | -3.96% | 48,697,950 |
| Sep 26, 2025 | 23,200.00 | 23,200.00 | 22,400.00 | 22,750.00 | 22,750.00 | -1.94% | 34,214,230 |
| Sep 25, 2025 | 23,500.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.85% | 31,324,190 |
| Sep 24, 2025 | 22,500.00 | 23,400.00 | 22,350.00 | 23,400.00 | 23,400.00 | 1.96% | 19,014,960 |
| Sep 23, 2025 | 22,650.00 | 22,950.00 | 22,250.00 | 22,950.00 | 22,950.00 | 1.55% | 10,443,090 |
| Sep 22, 2025 | 23,100.00 | 23,400.00 | 22,150.00 | 22,600.00 | 22,600.00 | -1.74% | 24,360,970 |
| Sep 19, 2025 | 23,200.00 | 23,200.00 | 22,350.00 | 23,000.00 | 23,000.00 | 0.44% | 20,836,340 |
| Sep 18, 2025 | 23,000.00 | 23,200.00 | 22,150.00 | 22,900.00 | 22,900.00 | -0.43% | 28,127,220 |
| Sep 17, 2025 | 23,500.00 | 23,600.00 | 22,850.00 | 23,000.00 | 23,000.00 | -2.54% | 15,496,940 |
| Sep 16, 2025 | 24,450.00 | 24,450.00 | 23,100.00 | 23,600.00 | 23,600.00 | -2.48% | 20,846,880 |
| Sep 15, 2025 | 24,300.00 | 24,500.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.62% | 16,521,660 |
| Sep 12, 2025 | 23,600.00 | 24,150.00 | 23,400.00 | 24,050.00 | 24,050.00 | 2.34% | 28,165,100 |
| Sep 11, 2025 | 22,900.00 | 23,500.00 | 22,150.00 | 23,500.00 | 23,500.00 | 1.51% | 21,322,630 |
| Sep 10, 2025 | 23,500.00 | 23,600.00 | 22,750.00 | 23,150.00 | 23,150.00 | -1.49% | 15,520,750 |
| Sep 9, 2025 | 22,650.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 4.21% | 20,610,260 |
| Sep 8, 2025 | 22,350.00 | 23,350.00 | 21,950.00 | 22,550.00 | 22,550.00 | 1.12% | 38,798,680 |
| Sep 5, 2025 | 24,050.00 | 24,200.00 | 22,300.00 | 22,300.00 | 22,300.00 | -5.71% | 30,447,420 |
| Sep 4, 2025 | 24,300.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.46% | 21,345,780 |
| Sep 3, 2025 | 22,850.00 | 24,000.00 | 22,850.00 | 24,000.00 | 24,000.00 | 5.26% | 20,287,630 |
| Aug 29, 2025 | 23,200.00 | 23,800.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.44% | 28,248,400 |
| Aug 28, 2025 | 23,000.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.66% | 16,331,240 |
| Aug 27, 2025 | 21,600.00 | 22,750.00 | 21,400.00 | 22,750.00 | 22,750.00 | 6.81% | 70,642,080 |
| Aug 26, 2025 | 20,450.00 | 21,300.00 | 20,300.00 | 21,300.00 | 21,300.00 | 4.16% | 20,009,830 |
| Aug 25, 2025 | 20,350.00 | 21,050.00 | 20,200.00 | 20,450.00 | 20,450.00 | 1.49% | 32,429,000 |
| Aug 22, 2025 | 20,750.00 | 20,900.00 | 19,550.00 | 20,150.00 | 20,150.00 | -4.05% | 42,755,180 |
| Aug 21, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.23% | 17,806,650 |