Bluemarq Group JSC (HOSE:DXG)
Vietnam · Delayed Price · Currency is VND 9,860.00
-240.00 (-2.38%)
At close: Nov 2, 2026
Bluemarq Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10,100.00 | 10,150.00 | 9,750.00 | 9,860.00 | 9,860.00 | -2.38% | 27,199,929 |
| Oct 30, 2026 | 10,000.00 | 10,300.00 | 9,980.00 | 10,100.00 | 10,100.00 | 2.23% | 13,505,452 |
| Oct 29, 2026 | 9,990.00 | 10,000.00 | 9,860.00 | 9,880.00 | 9,880.00 | -1.10% | 6,844,763 |
| Oct 28, 2026 | 10,100.00 | 10,100.00 | 9,820.00 | 9,990.00 | 9,990.00 | -0.10% | 10,368,713 |
| Oct 27, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 16,947,132 |
| Oct 26, 2026 | 10,550.00 | 10,600.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.35% | 10,321,235 |
| Oct 23, 2026 | 10,500.00 | 10,650.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.42% | 6,302,866 |
| Oct 22, 2026 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.47% | 7,952,858 |
| Oct 21, 2026 | 10,300.00 | 10,750.00 | 10,300.00 | 10,550.00 | 10,550.00 | 2.93% | 24,583,942 |
| Oct 20, 2026 | 10,300.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | - | 6,314,490 |
| Oct 19, 2026 | 10,350.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.99% | 14,850,485 |
| Oct 16, 2026 | 10,250.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.98% | 9,696,560 |
| Oct 15, 2026 | 9,980.00 | 10,350.00 | 9,960.00 | 10,250.00 | 10,250.00 | 2.50% | 13,628,180 |
| Oct 14, 2026 | 10,000.00 | 10,050.00 | 9,890.00 | 10,000.00 | 10,000.00 | - | 4,873,643 |
| Oct 13, 2026 | 9,880.00 | 10,100.00 | 9,880.00 | 10,000.00 | 10,000.00 | 1.01% | 7,915,979 |
| Oct 12, 2026 | 9,800.00 | 10,050.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.54% | 6,349,433 |
| Oct 9, 2026 | 9,480.00 | 10,150.00 | 9,370.00 | 9,750.00 | 9,750.00 | 1.46% | 14,431,796 |
| Oct 8, 2026 | 9,730.00 | 9,780.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.74% | 8,500,020 |
| Oct 7, 2026 | 9,910.00 | 9,950.00 | 9,750.00 | 9,780.00 | 9,780.00 | -1.31% | 4,580,624 |
| Oct 6, 2026 | 9,910.00 | 9,980.00 | 9,300.00 | 9,910.00 | 9,910.00 | -0.70% | 18,819,833 |
| Oct 5, 2026 | 9,960.00 | 10,050.00 | 9,750.00 | 9,980.00 | 9,980.00 | -0.10% | 12,880,680 |
| Oct 2, 2026 | 10,100.00 | 10,200.00 | 9,980.00 | 9,990.00 | 9,990.00 | -2.06% | 5,068,947 |
| Oct 1, 2026 | 10,150.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.49% | 5,580,283 |
| Sep 30, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 6,872,493 |
| Sep 29, 2026 | 10,150.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.49% | 7,328,822 |
| Sep 28, 2026 | 10,100.00 | 10,250.00 | 9,820.00 | 10,200.00 | 10,200.00 | 0.99% | 15,061,905 |
| Sep 25, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 7,981,209 |
| Sep 24, 2026 | 10,450.00 | 10,550.00 | 10,100.00 | 10,150.00 | 10,150.00 | -4.25% | 13,592,120 |
| Sep 23, 2026 | 10,600.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | - | 6,606,027 |
| Sep 22, 2026 | 10,550.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 0.47% | 5,319,789 |
| Sep 21, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.47% | 5,490,622 |
| Sep 18, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 11,514,969 |
| Sep 17, 2026 | 10,300.00 | 11,200.00 | 10,300.00 | 10,800.00 | 10,800.00 | 2.37% | 14,409,000 |
| Sep 16, 2026 | 10,600.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | -1.86% | 10,700,225 |
| Sep 15, 2026 | 10,750.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | - | 5,339,363 |
| Sep 14, 2026 | 10,650.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,750.00 | - | 7,591,423 |
| Sep 11, 2026 | 11,100.00 | 11,150.00 | 10,700.00 | 10,750.00 | 10,750.00 | -4.44% | 15,192,512 |
| Sep 10, 2026 | 11,200.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | -0.44% | 7,345,881 |
| Sep 9, 2026 | 11,350.00 | 11,450.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.74% | 12,214,074 |
| Sep 8, 2026 | 11,450.00 | 11,600.00 | 11,150.00 | 11,500.00 | 11,500.00 | - | 14,254,020 |
| Sep 7, 2026 | 11,650.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | -2.54% | 10,387,322 |
| Sep 4, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | - | 23,880,058 |
| Sep 3, 2026 | 11,850.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | -2.48% | 11,461,920 |
| Aug 28, 2026 | 12,000.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | - | 6,628,885 |
| Aug 27, 2026 | 12,000.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 0.41% | 8,412,648 |
| Aug 26, 2026 | 11,800.00 | 12,100.00 | 11,750.00 | 12,050.00 | 12,050.00 | 2.12% | 15,778,176 |
| Aug 25, 2026 | 11,800.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 6,934,808 |
| Aug 24, 2026 | 11,600.00 | 12,000.00 | 11,450.00 | 11,800.00 | 11,800.00 | 2.16% | 23,503,255 |
| Aug 21, 2026 | 10,850.00 | 11,550.00 | 10,800.00 | 11,550.00 | 11,550.00 | 6.45% | 14,064,760 |
| Aug 20, 2026 | 10,950.00 | 11,050.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.91% | 4,209,827 |