Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 12,050
+600 (5.24%)
At close: Aug 26, 2025
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 10,900.00 | 10,900.00 | 10,300.00 | 10,550.00 | 10,550.00 | -4.52% | 9,316,210 |
| Jul 29, 2025 | 11,850.00 | 11,900.00 | 11,050.00 | 11,050.00 | 11,050.00 | -6.75% | 11,756,840 |
| Jul 28, 2025 | 11,850.00 | 12,100.00 | 11,750.00 | 11,850.00 | 11,850.00 | 2.16% | 7,178,014 |
| Jul 25, 2025 | 11,300.00 | 11,650.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2.65% | 5,512,072 |
| Jul 24, 2025 | 11,300.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 4,547,709 |
| Jul 23, 2025 | 11,600.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.88% | 4,555,486 |
| Jul 22, 2025 | 10,800.00 | 11,500.00 | 10,750.00 | 11,400.00 | 11,400.00 | 3.17% | 5,412,403 |
| Jul 21, 2025 | 11,600.00 | 11,650.00 | 11,000.00 | 11,050.00 | 11,050.00 | -4.33% | 7,123,762 |
| Jul 18, 2025 | 11,000.00 | 11,550.00 | 10,450.00 | 11,550.00 | 11,550.00 | 6.94% | 8,568,943 |
| Jul 17, 2025 | 10,500.00 | 10,950.00 | 10,300.00 | 10,800.00 | 10,800.00 | 4.35% | 6,250,552 |
| Jul 16, 2025 | 10,100.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 2.48% | 5,100,872 |
| Jul 15, 2025 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 4,657,631 |
| Jul 14, 2025 | 9,210.00 | 10,000.00 | 9,120.00 | 10,000.00 | 10,000.00 | 6.95% | 10,133,780 |
| Jul 11, 2025 | 9,560.00 | 9,650.00 | 9,310.00 | 9,350.00 | 9,350.00 | -2.81% | 4,503,081 |
| Jul 10, 2025 | 9,670.00 | 9,750.00 | 9,440.00 | 9,620.00 | 9,620.00 | 0.63% | 3,620,337 |
| Jul 9, 2025 | 9,750.00 | 9,750.00 | 9,430.00 | 9,560.00 | 9,560.00 | -1.14% | 3,504,595 |
| Jul 8, 2025 | 9,440.00 | 9,880.00 | 9,420.00 | 9,670.00 | 9,670.00 | 3.42% | 4,718,545 |
| Jul 7, 2025 | 9,200.00 | 9,400.00 | 9,070.00 | 9,350.00 | 9,350.00 | 1.63% | 4,503,940 |
| Jul 4, 2025 | 9,240.00 | 9,440.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.22% | 3,769,396 |
| Jul 3, 2025 | 8,940.00 | 9,550.00 | 8,900.00 | 9,220.00 | 9,220.00 | 2.90% | 6,327,147 |
| Jul 2, 2025 | 8,680.00 | 8,960.00 | 8,620.00 | 8,960.00 | 8,960.00 | 3.46% | 3,217,167 |
| Jul 1, 2025 | 9,020.00 | 9,020.00 | 8,660.00 | 8,660.00 | 8,660.00 | -2.81% | 4,008,119 |
| Jun 30, 2025 | 8,900.00 | 8,950.00 | 8,670.00 | 8,910.00 | 8,910.00 | - | 3,609,436 |
| Jun 27, 2025 | 9,300.00 | 9,360.00 | 8,910.00 | 8,910.00 | 8,910.00 | -3.15% | 4,310,468 |
| Jun 26, 2025 | 9,450.00 | 9,450.00 | 9,050.00 | 9,200.00 | 9,200.00 | -1.60% | 4,290,496 |
| Jun 25, 2025 | 9,090.00 | 9,630.00 | 9,010.00 | 9,350.00 | 9,350.00 | 3.89% | 9,451,167 |
| Jun 24, 2025 | 8,840.00 | 9,010.00 | 8,760.00 | 9,000.00 | 9,000.00 | 2.51% | 5,882,468 |
| Jun 23, 2025 | 8,660.00 | 8,780.00 | 8,500.00 | 8,780.00 | 8,780.00 | 0.92% | 2,739,460 |
| Jun 20, 2025 | 8,960.00 | 9,120.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.14% | 3,524,609 |
| Jun 19, 2025 | 8,790.00 | 8,970.00 | 8,510.00 | 8,890.00 | 8,890.00 | 1.02% | 3,457,961 |
| Jun 18, 2025 | 8,750.00 | 8,900.00 | 8,560.00 | 8,800.00 | 8,800.00 | -0.56% | 3,752,505 |