Skip to main content
logo
Bluemarq Group JSC (HOSE:DXG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,800
-150 (-1.16%)
At close: Jun 12, 2026

Bluemarq Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202613,050.0013,100.0012,800.0012,800.0012,800.00-1.16%9,047,616
Jun 11, 202613,100.0013,150.0012,950.0012,950.0012,950.00-1.52%4,585,773
Jun 10, 202613,000.0013,400.0012,850.0013,150.0013,150.001.15%10,354,190
Jun 9, 202612,850.0013,000.0012,800.0013,000.0013,000.001.17%3,844,630
Jun 8, 202612,650.0012,900.0012,600.0012,850.0012,850.00-8,057,796
Jun 5, 202612,950.0012,950.0012,750.0012,850.0012,850.00-0.39%5,455,524
Jun 4, 202613,050.0013,100.0012,750.0012,900.0012,900.00-1.15%4,085,897
Jun 3, 202612,800.0013,100.0012,700.0013,050.0013,050.001.56%5,541,052
Jun 2, 202613,200.0013,200.0012,500.0012,850.0012,850.00-2.65%12,132,740
Jun 1, 202613,100.0013,300.0013,050.0013,200.0013,200.001.15%3,946,094
May 29, 202613,350.0013,350.0013,050.0013,050.0013,050.00-2.25%8,035,807
May 28, 202613,650.0013,750.0013,350.0013,350.0013,350.00-0.20%10,278,550
May 27, 202613,377.1913,421.0513,245.6113,377.1913,377.190.66%23,711,110
May 26, 202613,026.3213,552.6312,894.7413,289.4713,289.472.36%23,567,914
May 25, 202613,070.1813,245.6112,982.4612,982.4612,982.460.34%8,727,266
May 22, 202612,850.8813,070.1812,807.0212,938.6012,938.601.37%13,548,933
May 21, 202613,201.7513,201.7512,675.4412,763.1612,763.16-2.35%18,948,805
May 20, 202614,035.0914,035.0913,070.1813,070.1813,070.18-6.88%55,338,756
May 19, 202613,947.3714,122.8113,815.7914,035.0914,035.090.63%19,368,007
May 18, 202613,859.6513,947.3713,684.2113,947.3713,947.37-0.93%19,471,894
May 15, 202614,122.8114,210.5313,903.5114,078.9514,078.950.31%18,064,439
May 14, 202614,035.0914,210.5313,859.6514,035.0914,035.090.31%11,821,388
May 13, 202614,298.2514,342.1113,903.5113,991.2313,991.23-1.54%18,254,385
May 12, 202613,815.7914,473.6813,815.7914,210.5314,210.533.18%38,514,261
May 11, 202613,552.6313,947.3713,421.0513,771.9313,771.931.62%22,352,071
May 8, 202613,508.7713,684.2113,421.0513,552.6313,552.63-11,202,440
May 7, 202614,035.0914,035.0913,552.6313,552.6313,552.63-2.22%21,420,679
May 6, 202613,464.9113,903.5113,333.3313,859.6513,859.652.93%21,660,729
May 5, 202613,552.6313,684.2113,201.7513,464.9113,464.91-0.97%14,685,137
May 4, 202613,552.6314,166.6713,552.6313,596.4913,596.490.98%27,498,201
Apr 29, 202613,114.0413,640.3513,070.1813,464.9113,464.913.02%28,637,414
Apr 28, 202613,157.9013,289.4713,026.3213,070.1813,070.18-10,460,635
Apr 24, 202612,719.3013,114.0412,631.5813,070.1813,070.182.76%13,398,966
Apr 23, 202612,894.7413,114.0412,587.7212,719.3012,719.30-1.36%15,634,232
Apr 22, 202612,938.6013,114.0412,850.8812,894.7412,894.74-9,423,730
Apr 21, 202613,157.9013,289.4712,894.7412,894.7412,894.74-2.00%14,359,793
Apr 20, 202613,114.0413,289.4713,070.1813,157.9013,157.890.67%9,416,909
Apr 17, 202613,333.3313,421.0513,070.1813,070.1813,070.18-1.65%9,985,453
Apr 16, 202613,377.1913,377.1912,982.4613,289.4713,289.47-0.66%19,266,683
Apr 15, 202613,552.6313,815.7913,377.1913,377.1913,377.19-0.65%22,238,572
Apr 14, 202613,771.9313,771.9313,421.0513,464.9113,464.91-0.65%16,439,552
Apr 13, 202613,157.9013,815.7913,157.9013,552.6313,552.631.31%21,710,889
Apr 10, 202613,640.3513,684.2113,245.6113,377.1913,377.190.33%23,106,591
Apr 9, 202613,026.3213,684.2112,894.7413,333.3313,333.332.36%45,477,552
Apr 8, 202612,631.5813,026.3212,500.0013,026.3213,026.326.83%41,764,276
Apr 7, 202612,192.9812,324.5611,885.9712,192.9812,192.980.36%14,140,308
Apr 6, 202612,631.5812,807.0212,105.2612,149.1212,149.12-3.82%21,309,791
Apr 3, 202612,631.5812,850.8812,500.0012,631.5812,631.58-0.35%18,881,112
Apr 2, 202612,587.7212,719.3012,412.2812,675.4412,675.44-15,916,097
Apr 1, 202613,070.1813,333.3312,675.4412,675.4412,675.44-0.69%26,542,596