Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 10,500
-600 (-5.41%)
At close: Oct 31, 2025
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,150.00 | 11,150.00 | 10,500.00 | 10,500.00 | 10,500.00 | -5.41% | 2,282,772 |
| Oct 30, 2025 | 11,000.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 3,835,942 |
| Oct 29, 2025 | 10,850.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1.85% | 2,913,132 |
| Oct 28, 2025 | 10,200.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,800.00 | 2.37% | 2,560,705 |
| Oct 27, 2025 | 11,100.00 | 11,100.00 | 10,550.00 | 10,550.00 | 10,550.00 | -4.09% | 2,173,634 |
| Oct 24, 2025 | 10,600.00 | 11,350.00 | 10,450.00 | 11,000.00 | 11,000.00 | 3.29% | 2,679,427 |
| Oct 23, 2025 | 11,000.00 | 11,150.00 | 10,650.00 | 10,650.00 | 10,650.00 | -2.29% | 1,068,485 |
| Oct 22, 2025 | 10,800.00 | 11,150.00 | 10,250.00 | 10,900.00 | 10,900.00 | 2.35% | 2,940,443 |
| Oct 21, 2025 | 11,450.00 | 11,450.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.99% | 6,080,243 |
| Oct 20, 2025 | 12,200.00 | 12,350.00 | 11,450.00 | 11,450.00 | 11,450.00 | -6.91% | 3,751,593 |
| Oct 17, 2025 | 12,550.00 | 12,750.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 5,535,595 |
| Oct 16, 2025 | 11,900.00 | 12,300.00 | 11,650.00 | 12,300.00 | 12,300.00 | 6.96% | 4,238,816 |
| Oct 15, 2025 | 11,750.00 | 12,000.00 | 11,450.00 | 11,500.00 | 11,500.00 | -3.36% | 3,309,257 |
| Oct 14, 2025 | 12,250.00 | 12,350.00 | 11,850.00 | 11,900.00 | 11,900.00 | -2.46% | 3,198,475 |
| Oct 13, 2025 | 11,850.00 | 12,350.00 | 11,700.00 | 12,200.00 | 12,200.00 | 1.24% | 3,868,776 |
| 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 |