Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 7,160.00
-120.00 (-1.65%)
At close: Feb 27, 2026
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,280.00 | 7,280.00 | 7,030.00 | 7,160.00 | 7,160.00 | -1.65% | 2,576,773 |
| Feb 26, 2026 | 7,310.00 | 7,310.00 | 7,200.00 | 7,280.00 | 7,280.00 | -0.27% | 1,017,631 |
| Feb 25, 2026 | 7,380.00 | 7,380.00 | 7,240.00 | 7,300.00 | 7,300.00 | -1.08% | 1,937,501 |
| Feb 24, 2026 | 7,380.00 | 7,380.00 | 7,270.00 | 7,380.00 | 7,380.00 | 0.14% | 1,242,231 |
| Feb 23, 2026 | 7,390.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.41% | 1,722,165 |
| Feb 13, 2026 | 7,170.00 | 7,340.00 | 7,170.00 | 7,340.00 | 7,340.00 | 1.94% | 1,894,094 |
| Feb 12, 2026 | 7,270.00 | 7,290.00 | 7,170.00 | 7,200.00 | 7,200.00 | -0.96% | 1,103,145 |
| Feb 11, 2026 | 6,800.00 | 7,270.00 | 6,800.00 | 7,270.00 | 7,270.00 | 6.91% | 4,377,726 |
| Feb 10, 2026 | 6,940.00 | 6,970.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.02% | 1,493,587 |
| Feb 9, 2026 | 6,950.00 | 7,000.00 | 6,790.00 | 6,940.00 | 6,940.00 | -0.29% | 1,712,110 |
| Feb 6, 2026 | 7,080.00 | 7,090.00 | 6,830.00 | 6,960.00 | 6,960.00 | -2.38% | 2,679,528 |
| Feb 5, 2026 | 7,160.00 | 7,220.00 | 7,100.00 | 7,130.00 | 7,130.00 | - | 1,763,506 |
| Feb 4, 2026 | 7,120.00 | 7,180.00 | 7,100.00 | 7,130.00 | 7,130.00 | 0.28% | 2,123,686 |
| Feb 3, 2026 | 7,270.00 | 7,290.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.25% | 2,154,689 |
| Feb 2, 2026 | 7,460.00 | 7,460.00 | 7,170.00 | 7,200.00 | 7,200.00 | -3.36% | 2,118,694 |
| Jan 30, 2026 | 7,370.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,450.00 | 1.22% | 1,491,918 |
| Jan 29, 2026 | 7,260.00 | 7,400.00 | 7,250.00 | 7,360.00 | 7,360.00 | 1.38% | 969,888 |
| Jan 28, 2026 | 7,470.00 | 7,480.00 | 7,180.00 | 7,260.00 | 7,260.00 | -2.29% | 3,096,471 |
| Jan 27, 2026 | 7,410.00 | 7,600.00 | 7,410.00 | 7,430.00 | 7,430.00 | 0.27% | 1,682,670 |
| Jan 26, 2026 | 7,960.00 | 7,960.00 | 7,400.00 | 7,410.00 | 7,410.00 | -5.12% | 2,376,283 |
| Jan 23, 2026 | 8,100.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,810.00 | -3.22% | 1,662,997 |
| Jan 22, 2026 | 7,830.00 | 8,200.00 | 7,590.00 | 8,070.00 | 8,070.00 | 4.26% | 5,104,967 |
| Jan 21, 2026 | 7,890.00 | 7,980.00 | 7,710.00 | 7,740.00 | 7,740.00 | -1.90% | 1,815,299 |
| Jan 20, 2026 | 8,220.00 | 8,220.00 | 7,890.00 | 7,890.00 | 7,890.00 | -3.31% | 3,494,972 |
| Jan 19, 2026 | 8,170.00 | 8,200.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.12% | 2,433,354 |
| Jan 16, 2026 | 8,180.00 | 8,330.00 | 8,120.00 | 8,170.00 | 8,170.00 | -0.37% | 2,914,658 |
| Jan 15, 2026 | 8,210.00 | 8,380.00 | 8,130.00 | 8,200.00 | 8,200.00 | - | 2,343,824 |
| Jan 14, 2026 | 8,320.00 | 8,440.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 2,601,128 |
| Jan 13, 2026 | 8,580.00 | 8,580.00 | 8,380.00 | 8,400.00 | 8,400.00 | - | 1,987,854 |
| Jan 12, 2026 | 8,110.00 | 8,500.00 | 7,930.00 | 8,400.00 | 8,400.00 | 2.94% | 4,358,071 |
| Jan 9, 2026 | 8,680.00 | 8,700.00 | 8,160.00 | 8,160.00 | 8,160.00 | -6.96% | 4,353,459 |
| Jan 8, 2026 | 8,800.00 | 8,830.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.45% | 2,936,290 |
| Jan 7, 2026 | 8,720.00 | 8,850.00 | 8,600.00 | 8,810.00 | 8,810.00 | 0.23% | 2,840,303 |
| Jan 6, 2026 | 8,930.00 | 8,940.00 | 8,490.00 | 8,790.00 | 8,790.00 | -1.68% | 23,913,150 |
| Jan 5, 2026 | 9,070.00 | 9,100.00 | 8,700.00 | 8,940.00 | 8,940.00 | -1.43% | 2,920,117 |
| Dec 31, 2025 | 9,190.00 | 9,190.00 | 9,000.00 | 9,070.00 | 9,070.00 | -1.41% | 1,958,886 |
| Dec 30, 2025 | 9,110.00 | 9,250.00 | 9,060.00 | 9,200.00 | 9,200.00 | -0.11% | 1,000,547 |
| Dec 29, 2025 | 9,090.00 | 9,220.00 | 9,000.00 | 9,210.00 | 9,210.00 | 0.66% | 1,278,713 |
| Dec 26, 2025 | 9,150.00 | 9,150.00 | 8,830.00 | 9,150.00 | 9,150.00 | 0.55% | 1,990,801 |
| Dec 25, 2025 | 9,440.00 | 9,440.00 | 9,100.00 | 9,100.00 | 9,100.00 | -4.11% | 1,326,077 |
| Dec 24, 2025 | 9,210.00 | 9,490.00 | 9,130.00 | 9,490.00 | 9,490.00 | 3.04% | 2,323,495 |
| Dec 23, 2025 | 9,400.00 | 9,400.00 | 9,160.00 | 9,210.00 | 9,210.00 | -2.23% | 1,888,182 |
| Dec 22, 2025 | 9,400.00 | 9,440.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.21% | 2,827,225 |
| Dec 19, 2025 | 9,260.00 | 9,400.00 | 9,120.00 | 9,400.00 | 9,400.00 | 3.52% | 2,696,253 |
| Dec 18, 2025 | 9,180.00 | 9,180.00 | 9,080.00 | 9,080.00 | 9,080.00 | - | 47,382,430 |
| Dec 17, 2025 | 9,430.00 | 9,430.00 | 9,050.00 | 9,080.00 | 9,080.00 | -3.09% | 1,213,397 |
| Dec 16, 2025 | 9,150.00 | 9,590.00 | 8,820.00 | 9,370.00 | 9,370.00 | 2.40% | 2,193,092 |
| Dec 15, 2025 | 9,080.00 | 9,160.00 | 8,830.00 | 9,150.00 | 9,150.00 | 0.77% | 2,423,868 |
| Dec 12, 2025 | 9,790.00 | 9,890.00 | 9,080.00 | 9,080.00 | 9,080.00 | -6.87% | 2,511,302 |
| Dec 11, 2025 | 9,890.00 | 9,930.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.02% | 1,274,423 |