Dat Xanh Group JSC (HOSE:DXG)
Vietnam · Delayed Price · Currency is VND 24,050
+550 (2.34%)
At close: Sep 12, 2025
Dat Xanh Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 21,800.00 | 21,850.00 | 20,300.00 | 21,700.00 | 21,700.00 | -0.23% | 25,980,780 |
| Aug 19, 2025 | 21,000.00 | 22,400.00 | 20,800.00 | 21,750.00 | 21,750.00 | 2.84% | 37,682,240 |
| Aug 18, 2025 | 21,050.00 | 21,400.00 | 20,300.00 | 21,150.00 | 21,150.00 | -0.24% | 33,119,650 |
| Aug 15, 2025 | 22,000.00 | 22,050.00 | 21,000.00 | 21,200.00 | 21,200.00 | -3.20% | 24,745,360 |
| Aug 14, 2025 | 21,950.00 | 22,100.00 | 21,350.00 | 21,900.00 | 21,900.00 | 1.39% | 20,963,030 |
| Aug 13, 2025 | 21,550.00 | 22,100.00 | 20,900.00 | 21,600.00 | 21,600.00 | 0.23% | 27,095,260 |
| Aug 12, 2025 | 21,600.00 | 21,800.00 | 20,750.00 | 21,550.00 | 21,550.00 | -0.23% | 25,656,890 |
| Aug 11, 2025 | 21,850.00 | 22,350.00 | 21,500.00 | 21,600.00 | 21,600.00 | 0.93% | 23,204,440 |
| Aug 8, 2025 | 20,950.00 | 21,500.00 | 20,350.00 | 21,400.00 | 21,400.00 | 3.88% | 39,812,810 |
| Aug 7, 2025 | 20,500.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,600.00 | 2.23% | 24,270,010 |
| Aug 6, 2025 | 20,000.00 | 20,350.00 | 19,650.00 | 20,150.00 | 20,150.00 | 0.25% | 18,030,070 |
| Aug 5, 2025 | 20,250.00 | 20,800.00 | 18,850.00 | 20,100.00 | 20,100.00 | 0.50% | 48,712,150 |
| Aug 4, 2025 | 19,400.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 1.52% | 19,497,120 |
| Aug 1, 2025 | 20,000.00 | 20,050.00 | 19,300.00 | 19,700.00 | 19,700.00 | -0.51% | 15,665,430 |
| Jul 31, 2025 | 19,500.00 | 20,200.00 | 18,550.00 | 19,800.00 | 19,800.00 | 2.59% | 38,371,140 |
| Jul 30, 2025 | 19,300.00 | 19,500.00 | 18,500.00 | 19,300.00 | 19,300.00 | -1.03% | 35,244,050 |
| Jul 29, 2025 | 21,250.00 | 21,300.00 | 19,500.00 | 19,500.00 | 19,500.00 | -6.92% | 55,194,860 |
| Jul 28, 2025 | 20,300.00 | 21,250.00 | 20,100.00 | 20,950.00 | 20,950.00 | 5.28% | 36,565,180 |
| Jul 25, 2025 | 20,000.00 | 20,000.00 | 19,550.00 | 19,900.00 | 19,900.00 | 1.02% | 25,725,530 |
| Jul 24, 2025 | 19,400.00 | 19,700.00 | 19,250.00 | 19,700.00 | 19,700.00 | 2.07% | 21,561,040 |
| Jul 23, 2025 | 19,700.00 | 19,900.00 | 19,250.00 | 19,300.00 | 19,300.00 | -1.03% | 23,725,860 |
| Jul 22, 2025 | 18,750.00 | 19,500.00 | 18,550.00 | 19,500.00 | 19,500.00 | 3.17% | 24,996,280 |
| Jul 21, 2025 | 19,350.00 | 19,600.00 | 18,850.00 | 18,900.00 | 18,900.00 | -2.83% | 34,634,790 |
| Jul 18, 2025 | 20,000.00 | 20,500.00 | 19,300.00 | 19,450.00 | 19,450.00 | -1.77% | 29,535,950 |
| Jul 17, 2025 | 18,950.00 | 20,100.00 | 18,800.00 | 19,800.00 | 19,800.00 | 4.21% | 34,635,270 |
| Jul 16, 2025 | 18,550.00 | 19,100.00 | 18,400.00 | 19,000.00 | 19,000.00 | 2.43% | 28,518,770 |
| Jul 15, 2025 | 18,550.00 | 19,250.00 | 18,500.00 | 18,550.00 | 18,550.00 | 1.92% | 39,149,080 |
| Jul 14, 2025 | 17,000.00 | 18,200.00 | 16,550.00 | 18,200.00 | 18,200.00 | 6.74% | 55,743,480 |
| Jul 11, 2025 | 17,350.00 | 17,450.00 | 16,900.00 | 17,050.00 | 17,050.00 | -2.29% | 39,788,570 |
| Jul 10, 2025 | 17,700.00 | 17,700.00 | 17,350.00 | 17,450.00 | 17,450.00 | - | 11,663,290 |
| Jul 9, 2025 | 17,300.00 | 17,750.00 | 17,150.00 | 17,450.00 | 17,450.00 | 1.45% | 28,864,300 |
| Jul 8, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.29% | 10,791,460 |
| Jul 7, 2025 | 17,150.00 | 17,400.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.88% | 13,879,400 |
| Jul 4, 2025 | 17,050.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1.18% | 14,682,400 |
| Jul 3, 2025 | 16,700.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1.50% | 12,953,430 |