Bluemarq Group JSC (HOSE:DXG)
Vietnam · Delayed Price · Currency is VND 12,150
-200 (-1.62%)
At close: Jul 3, 2026
Bluemarq Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 14,122.81 | 14,210.53 | 13,903.51 | 14,078.95 | 14,078.95 | 0.31% | 18,064,439 |
| May 14, 2026 | 14,035.09 | 14,210.53 | 13,859.65 | 14,035.09 | 14,035.09 | 0.31% | 11,821,388 |
| May 13, 2026 | 14,298.25 | 14,342.11 | 13,903.51 | 13,991.23 | 13,991.23 | -1.54% | 18,254,385 |
| May 12, 2026 | 13,815.79 | 14,473.68 | 13,815.79 | 14,210.53 | 14,210.53 | 3.18% | 38,514,261 |
| May 11, 2026 | 13,552.63 | 13,947.37 | 13,421.05 | 13,771.93 | 13,771.93 | 1.62% | 22,352,071 |
| May 8, 2026 | 13,508.77 | 13,684.21 | 13,421.05 | 13,552.63 | 13,552.63 | - | 11,202,440 |
| May 7, 2026 | 14,035.09 | 14,035.09 | 13,552.63 | 13,552.63 | 13,552.63 | -2.22% | 21,420,679 |
| May 6, 2026 | 13,464.91 | 13,903.51 | 13,333.33 | 13,859.65 | 13,859.65 | 2.93% | 21,660,729 |
| May 5, 2026 | 13,552.63 | 13,684.21 | 13,201.75 | 13,464.91 | 13,464.91 | -0.97% | 14,685,137 |
| May 4, 2026 | 13,552.63 | 14,166.67 | 13,552.63 | 13,596.49 | 13,596.49 | 0.98% | 27,498,201 |
| Apr 29, 2026 | 13,114.04 | 13,640.35 | 13,070.18 | 13,464.91 | 13,464.91 | 3.02% | 28,637,414 |
| Apr 28, 2026 | 13,157.90 | 13,289.47 | 13,026.32 | 13,070.18 | 13,070.18 | - | 10,460,635 |
| Apr 24, 2026 | 12,719.30 | 13,114.04 | 12,631.58 | 13,070.18 | 13,070.18 | 2.76% | 13,398,966 |
| Apr 23, 2026 | 12,894.74 | 13,114.04 | 12,587.72 | 12,719.30 | 12,719.30 | -1.36% | 15,634,232 |
| Apr 22, 2026 | 12,938.60 | 13,114.04 | 12,850.88 | 12,894.74 | 12,894.74 | - | 9,423,730 |