Bluemarq Group JSC (HOSE:DXG)
Vietnam · Delayed Price · Currency is VND 14,750
+200 (1.37%)
At close: May 22, 2026
Bluemarq Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,650.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,750.00 | 1.37% | 11,885,037 |
| May 21, 2026 | 15,050.00 | 15,050.00 | 14,450.00 | 14,550.00 | 14,550.00 | -2.35% | 16,621,760 |
| May 20, 2026 | 16,000.00 | 16,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -6.88% | 48,542,770 |
| May 19, 2026 | 15,900.00 | 16,100.00 | 15,750.00 | 16,000.00 | 16,000.00 | 0.63% | 16,989,480 |
| May 18, 2026 | 15,800.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.93% | 17,080,610 |
| May 15, 2026 | 16,100.00 | 16,200.00 | 15,850.00 | 16,050.00 | 16,050.00 | 0.31% | 15,846,000 |
| May 14, 2026 | 16,000.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.31% | 10,369,645 |
| May 13, 2026 | 16,300.00 | 16,350.00 | 15,850.00 | 15,950.00 | 15,950.00 | -1.54% | 16,012,620 |
| May 12, 2026 | 15,750.00 | 16,500.00 | 15,750.00 | 16,200.00 | 16,200.00 | 3.18% | 33,784,440 |
| May 11, 2026 | 15,450.00 | 15,900.00 | 15,300.00 | 15,700.00 | 15,700.00 | 1.62% | 19,607,089 |
| May 8, 2026 | 15,400.00 | 15,600.00 | 15,300.00 | 15,450.00 | 15,450.00 | - | 9,826,703 |
| May 7, 2026 | 16,000.00 | 16,000.00 | 15,450.00 | 15,450.00 | 15,450.00 | -2.22% | 18,790,070 |
| May 6, 2026 | 15,350.00 | 15,850.00 | 15,200.00 | 15,800.00 | 15,800.00 | 2.93% | 19,000,640 |
| May 5, 2026 | 15,450.00 | 15,600.00 | 15,050.00 | 15,350.00 | 15,350.00 | -0.97% | 12,881,700 |
| May 4, 2026 | 15,450.00 | 16,150.00 | 15,450.00 | 15,500.00 | 15,500.00 | 0.98% | 24,121,234 |
| Apr 29, 2026 | 14,950.00 | 15,550.00 | 14,900.00 | 15,350.00 | 15,350.00 | 3.02% | 25,120,548 |
| Apr 28, 2026 | 15,000.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | - | 9,175,996 |
| Apr 24, 2026 | 14,500.00 | 14,950.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2.76% | 11,753,483 |
| Apr 23, 2026 | 14,700.00 | 14,950.00 | 14,350.00 | 14,500.00 | 14,500.00 | -1.36% | 13,714,240 |
| Apr 22, 2026 | 14,750.00 | 14,950.00 | 14,650.00 | 14,700.00 | 14,700.00 | - | 8,266,431 |
| Apr 21, 2026 | 15,000.00 | 15,150.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 12,596,310 |
| Apr 20, 2026 | 14,950.00 | 15,150.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.67% | 8,260,448 |
| Apr 17, 2026 | 15,200.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.65% | 8,759,170 |
| Apr 16, 2026 | 15,250.00 | 15,250.00 | 14,800.00 | 15,150.00 | 15,150.00 | -0.66% | 16,900,605 |
| Apr 15, 2026 | 15,450.00 | 15,750.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.65% | 19,507,528 |
| Apr 14, 2026 | 15,700.00 | 15,700.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.65% | 14,420,660 |
| Apr 13, 2026 | 15,000.00 | 15,750.00 | 15,000.00 | 15,450.00 | 15,450.00 | 1.31% | 19,044,649 |
| Apr 10, 2026 | 15,550.00 | 15,600.00 | 15,100.00 | 15,250.00 | 15,250.00 | 0.33% | 20,268,940 |
| Apr 9, 2026 | 14,850.00 | 15,600.00 | 14,700.00 | 15,200.00 | 15,200.00 | 2.36% | 39,892,597 |
| Apr 8, 2026 | 14,400.00 | 14,850.00 | 14,250.00 | 14,850.00 | 14,850.00 | 6.83% | 36,635,332 |
| Apr 7, 2026 | 13,900.00 | 14,050.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.36% | 12,403,780 |
| Apr 6, 2026 | 14,400.00 | 14,600.00 | 13,800.00 | 13,850.00 | 13,850.00 | -3.82% | 18,692,800 |
| Apr 3, 2026 | 14,400.00 | 14,650.00 | 14,250.00 | 14,400.00 | 14,400.00 | -0.35% | 16,562,386 |
| Apr 2, 2026 | 14,350.00 | 14,500.00 | 14,150.00 | 14,450.00 | 14,450.00 | - | 13,961,491 |
| Apr 1, 2026 | 14,900.00 | 15,200.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.69% | 23,282,981 |
| Mar 31, 2026 | 14,450.00 | 14,700.00 | 14,300.00 | 14,550.00 | 14,550.00 | 1.75% | 21,058,635 |
| Mar 30, 2026 | 14,200.00 | 14,550.00 | 14,100.00 | 14,300.00 | 14,300.00 | -2.05% | 17,013,300 |
| Mar 27, 2026 | 13,800.00 | 14,800.00 | 13,800.00 | 14,600.00 | 14,600.00 | 5.42% | 41,764,092 |
| Mar 26, 2026 | 14,250.00 | 14,300.00 | 13,800.00 | 13,850.00 | 13,850.00 | -2.12% | 15,506,772 |
| Mar 25, 2026 | 13,900.00 | 14,250.00 | 13,750.00 | 14,150.00 | 14,150.00 | 3.28% | 20,561,987 |
| Mar 24, 2026 | 13,300.00 | 13,950.00 | 13,200.00 | 13,700.00 | 13,700.00 | 4.98% | 26,948,440 |
| Mar 23, 2026 | 13,700.00 | 13,800.00 | 13,050.00 | 13,050.00 | 13,050.00 | -6.79% | 20,050,866 |
| Mar 20, 2026 | 14,100.00 | 14,250.00 | 13,750.00 | 14,000.00 | 14,000.00 | -0.71% | 12,547,230 |
| Mar 19, 2026 | 13,650.00 | 14,300.00 | 13,600.00 | 14,100.00 | 14,100.00 | 2.17% | 18,696,940 |
| Mar 18, 2026 | 13,850.00 | 14,150.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.36% | 11,986,970 |
| Mar 17, 2026 | 14,150.00 | 14,450.00 | 13,750.00 | 13,750.00 | 13,750.00 | -1.79% | 24,580,650 |
| Mar 16, 2026 | 14,150.00 | 14,300.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 12,711,520 |
| Mar 13, 2026 | 13,600.00 | 14,300.00 | 13,550.00 | 14,000.00 | 14,000.00 | 1.45% | 13,522,840 |
| Mar 12, 2026 | 13,700.00 | 14,050.00 | 13,400.00 | 13,800.00 | 13,800.00 | -0.36% | 12,595,200 |
| Mar 11, 2026 | 13,350.00 | 14,150.00 | 13,300.00 | 13,850.00 | 13,850.00 | 4.53% | 22,016,447 |