Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 12,050
+50 (0.42%)
At close: Oct 10, 2025
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12,050.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 0.42% | 1,523,315 |
| Oct 9, 2025 | 12,000.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1.69% | 1,356,965 |
| Oct 8, 2025 | 12,200.00 | 12,200.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.84% | 2,634,332 |
| Oct 7, 2025 | 12,200.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.46% | 2,268,965 |
| Oct 6, 2025 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 5.17% | 1,830,457 |
| Oct 3, 2025 | 11,800.00 | 11,900.00 | 11,400.00 | 11,600.00 | 11,600.00 | -2.11% | 2,162,995 |
| Oct 2, 2025 | 12,400.00 | 12,400.00 | 11,750.00 | 11,850.00 | 11,850.00 | -4.05% | 2,468,975 |
| Oct 1, 2025 | 12,150.00 | 12,400.00 | 12,000.00 | 12,350.00 | 12,350.00 | 0.82% | 1,479,407 |
| Sep 30, 2025 | 12,450.00 | 12,650.00 | 11,850.00 | 12,250.00 | 12,250.00 | -3.16% | 4,783,977 |
| Sep 29, 2025 | 12,600.00 | 12,750.00 | 12,150.00 | 12,650.00 | 12,650.00 | - | 3,452,711 |
| Sep 26, 2025 | 13,050.00 | 13,100.00 | 12,650.00 | 12,650.00 | 12,650.00 | -3.44% | 2,219,075 |
| Sep 25, 2025 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.77% | 3,232,492 |
| Sep 24, 2025 | 12,700.00 | 13,000.00 | 12,450.00 | 13,000.00 | 13,000.00 | 2.36% | 1,928,467 |
| Sep 23, 2025 | 12,650.00 | 12,750.00 | 12,450.00 | 12,700.00 | 12,700.00 | 1.60% | 1,136,954 |
| Sep 22, 2025 | 12,850.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.72% | 2,613,096 |
| Sep 19, 2025 | 12,900.00 | 13,000.00 | 12,600.00 | 12,850.00 | 12,850.00 | -0.39% | 4,576,460 |
| Sep 18, 2025 | 13,000.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.39% | 2,448,149 |
| Sep 17, 2025 | 13,350.00 | 13,350.00 | 12,950.00 | 12,950.00 | 12,950.00 | -3.00% | 2,606,920 |
| Sep 16, 2025 | 13,700.00 | 13,700.00 | 13,000.00 | 13,350.00 | 13,350.00 | -1.84% | 3,058,156 |
| Sep 15, 2025 | 13,600.00 | 13,800.00 | 13,350.00 | 13,600.00 | 13,600.00 | - | 2,889,130 |
| Sep 12, 2025 | 13,600.00 | 13,900.00 | 13,250.00 | 13,600.00 | 13,600.00 | 0.74% | 3,370,486 |
| Sep 11, 2025 | 13,000.00 | 13,500.00 | 12,450.00 | 13,500.00 | 13,500.00 | 2.27% | 4,804,567 |
| Sep 10, 2025 | 13,300.00 | 13,300.00 | 12,700.00 | 13,200.00 | 13,200.00 | - | 2,857,106 |
| Sep 9, 2025 | 12,650.00 | 13,250.00 | 12,500.00 | 13,200.00 | 13,200.00 | 4.35% | 4,320,776 |
| Sep 8, 2025 | 13,350.00 | 13,550.00 | 12,650.00 | 12,650.00 | 12,650.00 | -6.30% | 6,937,261 |
| Sep 5, 2025 | 13,850.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 5,987,905 |
| Sep 4, 2025 | 14,100.00 | 14,350.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.81% | 5,119,065 |
| Sep 3, 2025 | 12,900.00 | 13,850.00 | 12,800.00 | 13,850.00 | 13,850.00 | 6.95% | 6,450,040 |
| Aug 29, 2025 | 13,000.00 | 13,350.00 | 12,900.00 | 12,950.00 | 12,950.00 | 1.57% | 4,859,373 |
| Aug 28, 2025 | 12,800.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,750.00 | -0.39% | 2,992,342 |
| Aug 27, 2025 | 12,200.00 | 12,850.00 | 12,100.00 | 12,800.00 | 12,800.00 | 6.22% | 7,998,243 |
| Aug 26, 2025 | 11,650.00 | 12,050.00 | 11,500.00 | 12,050.00 | 12,050.00 | 5.24% | 2,305,060 |
| Aug 25, 2025 | 11,600.00 | 11,900.00 | 11,400.00 | 11,450.00 | 11,450.00 | 0.44% | 3,226,624 |
| Aug 22, 2025 | 12,000.00 | 12,200.00 | 11,350.00 | 11,400.00 | 11,400.00 | -6.56% | 8,298,478 |
| Aug 21, 2025 | 12,850.00 | 12,900.00 | 12,200.00 | 12,200.00 | 12,200.00 | -4.69% | 4,134,469 |
| Aug 20, 2025 | 13,050.00 | 13,100.00 | 12,100.00 | 12,800.00 | 12,800.00 | -1.54% | 6,105,131 |
| Aug 19, 2025 | 13,000.00 | 13,450.00 | 12,600.00 | 13,000.00 | 13,000.00 | 0.78% | 8,825,803 |
| Aug 18, 2025 | 12,350.00 | 13,000.00 | 12,050.00 | 12,900.00 | 12,900.00 | 4.45% | 6,345,756 |
| Aug 15, 2025 | 12,900.00 | 12,900.00 | 12,050.00 | 12,350.00 | 12,350.00 | -2.76% | 5,778,048 |
| Aug 14, 2025 | 12,800.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 0.40% | 4,996,813 |
| Aug 13, 2025 | 12,350.00 | 12,900.00 | 12,200.00 | 12,650.00 | 12,650.00 | 2.43% | 6,202,523 |
| Aug 12, 2025 | 12,650.00 | 12,650.00 | 12,050.00 | 12,350.00 | 12,350.00 | -1.59% | 6,318,478 |
| Aug 11, 2025 | 12,700.00 | 12,900.00 | 12,150.00 | 12,550.00 | 12,550.00 | - | 7,290,535 |
| Aug 8, 2025 | 12,400.00 | 12,550.00 | 11,900.00 | 12,550.00 | 12,550.00 | 3.29% | 6,376,316 |
| Aug 7, 2025 | 11,700.00 | 12,150.00 | 11,500.00 | 12,150.00 | 12,150.00 | 6.58% | 12,386,660 |
| Aug 6, 2025 | 11,250.00 | 11,550.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3.64% | 5,254,906 |
| Aug 5, 2025 | 11,400.00 | 11,500.00 | 10,550.00 | 11,000.00 | 11,000.00 | -2.65% | 7,770,941 |
| Aug 4, 2025 | 11,000.00 | 11,450.00 | 10,850.00 | 11,300.00 | 11,300.00 | 2.73% | 4,143,121 |
| Aug 1, 2025 | 11,150.00 | 11,350.00 | 10,750.00 | 11,000.00 | 11,000.00 | 0.46% | 3,546,090 |
| Jul 31, 2025 | 11,250.00 | 11,250.00 | 10,500.00 | 10,950.00 | 10,950.00 | 3.79% | 7,183,542 |