Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 11,000
+50 (0.46%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 9,000.00 | 9,200.00 | 8,800.00 | 8,850.00 | 8,850.00 | -1.56% | 3,777,384 |
| Jun 16, 2025 | 9,000.00 | 9,000.00 | 8,630.00 | 8,990.00 | 8,990.00 | -0.11% | 4,851,610 |
| Jun 13, 2025 | 9,050.00 | 9,290.00 | 8,510.00 | 9,000.00 | 9,000.00 | -0.99% | 8,225,084 |
| Jun 12, 2025 | 8,500.00 | 9,090.00 | 8,500.00 | 9,090.00 | 9,090.00 | 6.94% | 5,253,009 |
| Jun 11, 2025 | 8,350.00 | 8,600.00 | 8,030.00 | 8,500.00 | 8,500.00 | 2.41% | 4,780,681 |
| Jun 10, 2025 | 8,500.00 | 8,970.00 | 8,090.00 | 8,300.00 | 8,300.00 | -4.05% | 5,868,685 |
| Jun 9, 2025 | 8,990.00 | 9,340.00 | 8,650.00 | 8,650.00 | 8,650.00 | -2.26% | 5,840,143 |
| Jun 6, 2025 | 8,420.00 | 8,870.00 | 8,350.00 | 8,850.00 | 8,850.00 | 6.76% | 10,973,050 |
| Jun 5, 2025 | 8,220.00 | 8,290.00 | 8,050.00 | 8,290.00 | 8,290.00 | 6.97% | 9,936,549 |
| Jun 4, 2025 | 7,270.00 | 7,750.00 | 7,270.00 | 7,750.00 | 7,750.00 | 6.90% | 5,860,510 |
| Jun 3, 2025 | 7,210.00 | 7,250.00 | 7,010.00 | 7,250.00 | 7,250.00 | 0.69% | 2,420,975 |
| Jun 2, 2025 | 7,120.00 | 7,420.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.12% | 2,784,197 |
| May 30, 2025 | 7,090.00 | 7,250.00 | 6,950.00 | 7,120.00 | 7,120.00 | 0.28% | 2,305,992 |
| May 29, 2025 | 7,070.00 | 7,230.00 | 7,010.00 | 7,100.00 | 7,100.00 | 1.28% | 2,251,662 |
| May 28, 2025 | 7,190.00 | 7,220.00 | 6,950.00 | 7,010.00 | 7,010.00 | -1.54% | 2,643,309 |
| May 27, 2025 | 6,950.00 | 7,190.00 | 6,930.00 | 7,120.00 | 7,120.00 | 3.04% | 3,086,843 |
| May 26, 2025 | 6,720.00 | 7,080.00 | 6,640.00 | 6,910.00 | 6,910.00 | 3.13% | 3,439,216 |