Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 7,300.00
-160.00 (-2.14%)
At close: Jun 12, 2026
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,520.00 | 7,540.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.14% | 1,015,607 |
| Jun 11, 2026 | 7,410.00 | 7,530.00 | 7,310.00 | 7,460.00 | 7,460.00 | -0.53% | 973,941 |
| Jun 10, 2026 | 7,300.00 | 7,730.00 | 7,200.00 | 7,500.00 | 7,500.00 | 2.74% | 2,015,312 |
| Jun 9, 2026 | 7,210.00 | 7,300.00 | 7,150.00 | 7,300.00 | 7,300.00 | 0.69% | 939,858 |
| Jun 8, 2026 | 7,150.00 | 7,260.00 | 7,060.00 | 7,250.00 | 7,250.00 | -0.68% | 1,669,003 |
| Jun 5, 2026 | 7,490.00 | 7,500.00 | 7,180.00 | 7,300.00 | 7,300.00 | -1.62% | 2,335,455 |
| Jun 4, 2026 | 7,580.00 | 7,580.00 | 7,400.00 | 7,420.00 | 7,420.00 | -2.11% | 1,369,581 |
| Jun 3, 2026 | 7,500.00 | 7,590.00 | 7,340.00 | 7,580.00 | 7,580.00 | 1.07% | 1,328,757 |
| Jun 2, 2026 | 7,630.00 | 7,680.00 | 7,310.00 | 7,500.00 | 7,500.00 | -1.70% | 2,601,195 |
| Jun 1, 2026 | 7,610.00 | 7,670.00 | 7,550.00 | 7,630.00 | 7,630.00 | 0.93% | 1,240,640 |
| May 29, 2026 | 7,700.00 | 7,800.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.05% | 2,282,680 |
| May 28, 2026 | 8,130.00 | 8,130.00 | 7,640.00 | 7,640.00 | 7,640.00 | -5.09% | 3,662,339 |
| May 27, 2026 | 8,240.00 | 8,240.00 | 8,000.00 | 8,050.00 | 8,050.00 | -1.23% | 1,936,900 |
| May 26, 2026 | 8,120.00 | 8,590.00 | 8,060.00 | 8,150.00 | 8,150.00 | 0.37% | 2,742,326 |
| May 25, 2026 | 8,100.00 | 8,220.00 | 8,000.00 | 8,120.00 | 8,120.00 | 0.50% | 1,345,363 |
| May 22, 2026 | 8,010.00 | 8,140.00 | 7,790.00 | 8,080.00 | 8,080.00 | - | 2,632,252 |
| May 21, 2026 | 8,230.00 | 8,290.00 | 7,860.00 | 8,080.00 | 8,080.00 | -1.70% | 2,920,646 |
| May 20, 2026 | 8,300.00 | 8,490.00 | 7,910.00 | 8,220.00 | 8,220.00 | -3.29% | 7,744,062 |
| May 19, 2026 | 8,500.00 | 8,590.00 | 8,160.00 | 8,500.00 | 8,500.00 | 0.24% | 5,160,441 |
| May 18, 2026 | 8,500.00 | 8,630.00 | 8,470.00 | 8,480.00 | 8,480.00 | -0.24% | 3,038,436 |
| May 15, 2026 | 8,110.00 | 8,640.00 | 8,060.00 | 8,500.00 | 8,500.00 | 5.20% | 7,496,177 |
| May 14, 2026 | 8,270.00 | 8,310.00 | 8,050.00 | 8,080.00 | 8,080.00 | -2.42% | 3,094,348 |
| May 13, 2026 | 8,490.00 | 8,490.00 | 8,100.00 | 8,280.00 | 8,280.00 | 0.98% | 6,717,181 |
| May 12, 2026 | 7,750.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 6.91% | 3,820,076 |
| May 11, 2026 | 7,640.00 | 7,800.00 | 7,440.00 | 7,670.00 | 7,670.00 | 0.66% | 2,958,179 |
| May 8, 2026 | 7,710.00 | 7,770.00 | 7,500.00 | 7,620.00 | 7,620.00 | -0.78% | 3,493,060 |
| May 7, 2026 | 7,880.00 | 7,990.00 | 7,680.00 | 7,680.00 | 7,680.00 | -2.04% | 3,223,016 |
| May 6, 2026 | 7,810.00 | 7,990.00 | 7,610.00 | 7,840.00 | 7,840.00 | 0.38% | 4,083,679 |
| May 5, 2026 | 7,960.00 | 8,200.00 | 7,810.00 | 7,810.00 | 7,810.00 | -0.76% | 5,266,154 |
| May 4, 2026 | 7,630.00 | 7,870.00 | 7,600.00 | 7,870.00 | 7,870.00 | 6.93% | 7,432,451 |
| Apr 29, 2026 | 7,230.00 | 7,450.00 | 7,200.00 | 7,360.00 | 7,360.00 | 2.22% | 2,286,338 |
| Apr 28, 2026 | 7,330.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 1,397,295 |
| Apr 24, 2026 | 7,110.00 | 7,430.00 | 7,010.00 | 7,300.00 | 7,300.00 | 3.11% | 2,798,403 |
| Apr 23, 2026 | 7,150.00 | 7,260.00 | 7,000.00 | 7,080.00 | 7,080.00 | -0.98% | 1,822,990 |
| Apr 22, 2026 | 7,150.00 | 7,270.00 | 7,130.00 | 7,150.00 | 7,150.00 | 0.70% | 1,489,728 |
| Apr 21, 2026 | 7,310.00 | 7,400.00 | 7,060.00 | 7,100.00 | 7,100.00 | -2.87% | 3,020,026 |
| Apr 20, 2026 | 7,380.00 | 7,420.00 | 7,210.00 | 7,310.00 | 7,310.00 | -0.27% | 1,628,040 |
| Apr 17, 2026 | 7,490.00 | 7,590.00 | 7,300.00 | 7,330.00 | 7,330.00 | -2.14% | 1,990,465 |
| Apr 16, 2026 | 7,650.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | -1.32% | 3,164,471 |
| Apr 15, 2026 | 7,750.00 | 7,900.00 | 7,590.00 | 7,590.00 | 7,590.00 | -1.30% | 2,896,989 |
| Apr 14, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,690.00 | 7,690.00 | 0.65% | 2,203,882 |
| Apr 13, 2026 | 7,580.00 | 7,840.00 | 7,460.00 | 7,640.00 | 7,640.00 | - | 3,129,044 |
| Apr 10, 2026 | 7,890.00 | 7,890.00 | 7,480.00 | 7,640.00 | 7,640.00 | -1.04% | 2,823,900 |
| Apr 9, 2026 | 7,650.00 | 8,000.00 | 7,540.00 | 7,720.00 | 7,720.00 | 2.39% | 5,084,834 |
| Apr 8, 2026 | 7,310.00 | 7,540.00 | 7,200.00 | 7,540.00 | 7,540.00 | 6.95% | 3,437,499 |
| Apr 7, 2026 | 7,170.00 | 7,300.00 | 6,920.00 | 7,050.00 | 7,050.00 | -1.54% | 2,283,004 |
| Apr 6, 2026 | 7,470.00 | 7,600.00 | 7,160.00 | 7,160.00 | 7,160.00 | -4.15% | 2,207,089 |
| Apr 3, 2026 | 7,630.00 | 7,650.00 | 7,400.00 | 7,470.00 | 7,470.00 | -1.06% | 2,358,412 |
| Apr 2, 2026 | 7,290.00 | 7,550.00 | 7,140.00 | 7,550.00 | 7,550.00 | 3.28% | 4,961,139 |
| Apr 1, 2026 | 7,660.00 | 7,700.00 | 7,300.00 | 7,310.00 | 7,310.00 | -1.62% | 3,570,241 |