Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 5,870.00
+70.00 (1.21%)
At close: Jul 24, 2026
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,810.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,870.00 | 1.21% | 982,100 |
| Jul 23, 2026 | 6,000.00 | 6,110.00 | 5,550.00 | 5,800.00 | 5,800.00 | -2.36% | 2,537,042 |
| Jul 22, 2026 | 6,150.00 | 6,210.00 | 5,940.00 | 5,940.00 | 5,940.00 | -3.41% | 2,145,479 |
| Jul 21, 2026 | 6,050.00 | 6,270.00 | 5,850.00 | 6,150.00 | 6,150.00 | -1.44% | 1,779,931 |
| Jul 20, 2026 | 6,240.00 | 6,290.00 | 6,240.00 | 6,240.00 | 6,240.00 | -6.87% | 503,511 |
| Jul 17, 2026 | 6,850.00 | 6,940.00 | 6,620.00 | 6,700.00 | 6,700.00 | -2.05% | 1,192,035 |
| Jul 16, 2026 | 6,960.00 | 6,970.00 | 6,480.00 | 6,840.00 | 6,840.00 | -1.72% | 2,502,086 |
| Jul 15, 2026 | 7,160.00 | 7,190.00 | 6,940.00 | 6,960.00 | 6,960.00 | -3.06% | 858,946 |
| Jul 14, 2026 | 7,010.00 | 7,180.00 | 6,900.00 | 7,180.00 | 7,180.00 | 2.43% | 1,826,972 |
| Jul 13, 2026 | 7,030.00 | 7,100.00 | 6,910.00 | 7,010.00 | 7,010.00 | -0.28% | 1,208,059 |
| Jul 10, 2026 | 6,950.00 | 7,220.00 | 6,940.00 | 7,030.00 | 7,030.00 | 1.01% | 1,531,777 |
| Jul 9, 2026 | 7,000.00 | 7,130.00 | 6,940.00 | 6,960.00 | 6,960.00 | -2.11% | 840,305 |
| Jul 8, 2026 | 6,940.00 | 7,210.00 | 6,840.00 | 7,110.00 | 7,110.00 | 2.30% | 1,273,578 |
| Jul 7, 2026 | 6,830.00 | 6,950.00 | 6,720.00 | 6,950.00 | 6,950.00 | 2.06% | 1,172,329 |
| Jul 6, 2026 | 7,160.00 | 7,180.00 | 6,640.00 | 6,810.00 | 6,810.00 | -4.49% | 1,423,907 |
| Jul 3, 2026 | 7,140.00 | 7,180.00 | 7,020.00 | 7,130.00 | 7,130.00 | - | 1,570,567 |
| Jul 2, 2026 | 7,250.00 | 7,280.00 | 7,110.00 | 7,130.00 | 7,130.00 | -1.11% | 1,161,404 |
| Jul 1, 2026 | 7,280.00 | 7,320.00 | 7,200.00 | 7,210.00 | 7,210.00 | -0.96% | 823,764 |
| Jun 30, 2026 | 7,190.00 | 7,280.00 | 7,160.00 | 7,280.00 | 7,280.00 | 1.25% | 839,348 |
| Jun 29, 2026 | 7,160.00 | 7,200.00 | 7,070.00 | 7,190.00 | 7,190.00 | 0.42% | 1,363,296 |
| Jun 26, 2026 | 7,280.00 | 7,280.00 | 7,100.00 | 7,160.00 | 7,160.00 | -0.97% | 687,162 |
| Jun 25, 2026 | 7,300.00 | 7,390.00 | 7,230.00 | 7,230.00 | 7,230.00 | -0.96% | 1,152,107 |
| Jun 24, 2026 | 7,230.00 | 7,390.00 | 7,100.00 | 7,300.00 | 7,300.00 | 0.69% | 1,141,115 |
| Jun 23, 2026 | 7,350.00 | 7,440.00 | 7,240.00 | 7,250.00 | 7,250.00 | -1.23% | 1,427,070 |
| Jun 22, 2026 | 7,460.00 | 7,470.00 | 7,320.00 | 7,340.00 | 7,340.00 | -1.48% | 963,345 |
| Jun 19, 2026 | 7,620.00 | 7,760.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.97% | 1,299,005 |
| Jun 18, 2026 | 7,600.00 | 7,680.00 | 7,510.00 | 7,600.00 | 7,600.00 | 0.26% | 976,149 |
| Jun 17, 2026 | 7,580.00 | 7,800.00 | 7,570.00 | 7,580.00 | 7,580.00 | -0.13% | 1,581,909 |
| Jun 16, 2026 | 7,450.00 | 7,620.00 | 7,450.00 | 7,590.00 | 7,590.00 | 3.13% | 2,107,351 |
| Jun 15, 2026 | 7,340.00 | 7,430.00 | 7,290.00 | 7,360.00 | 7,360.00 | 0.82% | 1,132,082 |
| 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 |