Bluemarq Group JSC (HOSE:DXG)
Vietnam · Delayed Price · Currency is VND 10,550
-550 (-4.95%)
At close: Jul 23, 2026
Bluemarq Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10,500.00 | 10,650.00 | 10,100.00 | 10,100.00 | 10,100.00 | -4.27% | 10,187,753 |
| Jul 23, 2026 | 11,100.00 | 11,200.00 | 10,350.00 | 10,550.00 | 10,550.00 | -4.95% | 23,398,968 |
| Jul 22, 2026 | 10,800.00 | 11,300.00 | 10,800.00 | 11,100.00 | 11,100.00 | 0.91% | 11,837,500 |
| Jul 21, 2026 | 11,050.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -3.08% | 11,125,140 |
| Jul 20, 2026 | 11,350.00 | 11,400.00 | 11,350.00 | 11,350.00 | 11,350.00 | -6.97% | 820,220 |
| Jul 17, 2026 | 12,250.00 | 12,250.00 | 11,900.00 | 12,200.00 | 12,200.00 | - | 5,870,114 |
| Jul 16, 2026 | 12,150.00 | 12,250.00 | 11,700.00 | 12,200.00 | 12,200.00 | - | 11,640,230 |
| Jul 15, 2026 | 12,250.00 | 12,450.00 | 11,850.00 | 12,200.00 | 12,200.00 | -0.81% | 8,331,036 |
| Jul 14, 2026 | 12,100.00 | 12,450.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1.65% | 10,862,860 |
| Jul 13, 2026 | 12,000.00 | 12,300.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.41% | 9,081,148 |
| Jul 10, 2026 | 12,000.00 | 12,400.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.42% | 10,479,844 |
| Jul 9, 2026 | 11,950.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 3,505,768 |
| Jul 8, 2026 | 12,000.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1.68% | 8,050,592 |
| Jul 7, 2026 | 11,950.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 6,900,368 |
| Jul 6, 2026 | 12,150.00 | 12,250.00 | 11,800.00 | 11,900.00 | 11,900.00 | -2.06% | 7,967,833 |
| Jul 3, 2026 | 12,350.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.62% | 15,259,713 |
| Jul 2, 2026 | 12,650.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | -2.76% | 9,154,095 |
| Jul 1, 2026 | 12,550.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.40% | 4,619,237 |
| Jun 30, 2026 | 12,600.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | 0.40% | 12,142,089 |
| Jun 29, 2026 | 12,450.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1.20% | 4,833,659 |
| Jun 26, 2026 | 12,300.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.40% | 6,490,413 |
| Jun 25, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,400.00 | 12,400.00 | - | 7,732,534 |
| Jun 24, 2026 | 12,500.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.40% | 10,964,920 |
| Jun 23, 2026 | 13,000.00 | 13,100.00 | 12,450.00 | 12,450.00 | 12,450.00 | -4.23% | 18,147,240 |
| Jun 22, 2026 | 13,300.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 7,791,325 |
| Jun 19, 2026 | 13,300.00 | 13,550.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.38% | 11,020,910 |
| Jun 18, 2026 | 13,350.00 | 13,450.00 | 13,150.00 | 13,250.00 | 13,250.00 | -0.75% | 6,579,136 |
| Jun 17, 2026 | 13,300.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.38% | 10,114,080 |
| Jun 16, 2026 | 13,100.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | 1.92% | 12,299,410 |
| Jun 15, 2026 | 13,000.00 | 13,100.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1.95% | 10,318,450 |
| Jun 12, 2026 | 13,050.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.16% | 9,047,616 |
| Jun 11, 2026 | 13,100.00 | 13,150.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.52% | 4,585,773 |
| Jun 10, 2026 | 13,000.00 | 13,400.00 | 12,850.00 | 13,150.00 | 13,150.00 | 1.15% | 10,354,190 |
| Jun 9, 2026 | 12,850.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.17% | 3,844,630 |
| Jun 8, 2026 | 12,650.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | - | 8,057,796 |
| Jun 5, 2026 | 12,950.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.39% | 5,455,524 |
| Jun 4, 2026 | 13,050.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | -1.15% | 4,085,897 |
| Jun 3, 2026 | 12,800.00 | 13,100.00 | 12,700.00 | 13,050.00 | 13,050.00 | 1.56% | 5,541,052 |
| Jun 2, 2026 | 13,200.00 | 13,200.00 | 12,500.00 | 12,850.00 | 12,850.00 | -2.65% | 12,132,740 |
| Jun 1, 2026 | 13,100.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | 1.15% | 3,946,094 |
| May 29, 2026 | 13,350.00 | 13,350.00 | 13,050.00 | 13,050.00 | 13,050.00 | -2.25% | 8,035,807 |
| May 28, 2026 | 13,650.00 | 13,750.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.20% | 10,278,550 |
| May 27, 2026 | 13,377.19 | 13,421.05 | 13,245.61 | 13,377.19 | 13,377.19 | 0.66% | 23,711,110 |
| May 26, 2026 | 13,026.32 | 13,552.63 | 12,894.74 | 13,289.47 | 13,289.47 | 2.36% | 23,567,914 |
| May 25, 2026 | 13,070.18 | 13,245.61 | 12,982.46 | 12,982.46 | 12,982.46 | 0.34% | 8,727,266 |
| May 22, 2026 | 12,850.88 | 13,070.18 | 12,807.02 | 12,938.60 | 12,938.60 | 1.37% | 13,548,933 |
| May 21, 2026 | 13,201.75 | 13,201.75 | 12,675.44 | 12,763.16 | 12,763.16 | -2.35% | 18,948,805 |
| May 20, 2026 | 14,035.09 | 14,035.09 | 13,070.18 | 13,070.18 | 13,070.18 | -6.88% | 55,338,756 |
| May 19, 2026 | 13,947.37 | 14,122.81 | 13,815.79 | 14,035.09 | 14,035.09 | 0.63% | 19,368,007 |
| May 18, 2026 | 13,859.65 | 13,947.37 | 13,684.21 | 13,947.37 | 13,947.37 | -0.93% | 19,471,894 |