Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 5,700.00
+220.00 (4.01%)
At close: Sep 23, 2026
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,500.00 | 5,700.00 | 5,390.00 | 5,700.00 | 5,700.00 | 4.01% | 1,845,676 |
| Sep 22, 2026 | 5,430.00 | 5,510.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.55% | 636,960 |
| Sep 21, 2026 | 5,510.00 | 5,630.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.91% | 1,342,502 |
| Sep 18, 2026 | 5,450.00 | 5,510.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1.48% | 1,158,889 |
| Sep 17, 2026 | 5,300.00 | 5,600.00 | 5,290.00 | 5,420.00 | 5,420.00 | 1.31% | 1,314,337 |
| Sep 16, 2026 | 5,480.00 | 5,520.00 | 5,340.00 | 5,350.00 | 5,350.00 | -2.37% | 758,859 |
| Sep 15, 2026 | 5,500.00 | 5,610.00 | 5,440.00 | 5,480.00 | 5,480.00 | -2.14% | 1,032,464 |
| Sep 14, 2026 | 5,290.00 | 5,600.00 | 5,250.00 | 5,600.00 | 5,600.00 | 3.70% | 1,992,757 |
| Sep 11, 2026 | 5,610.00 | 5,620.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.91% | 2,472,573 |
| Sep 10, 2026 | 5,630.00 | 5,660.00 | 5,560.00 | 5,620.00 | 5,620.00 | - | 1,299,887 |
| Sep 9, 2026 | 5,760.00 | 5,760.00 | 5,610.00 | 5,620.00 | 5,620.00 | -2.43% | 1,325,133 |
| Sep 8, 2026 | 5,710.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,760.00 | 0.88% | 1,801,907 |
| Sep 7, 2026 | 5,800.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,710.00 | -1.55% | 2,593,053 |
| Sep 4, 2026 | 5,850.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.85% | 1,984,905 |
| Sep 3, 2026 | 6,030.00 | 6,030.00 | 5,850.00 | 5,850.00 | 5,850.00 | -3.62% | 2,939,863 |
| Aug 28, 2026 | 6,070.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | - | 2,298,046 |
| Aug 27, 2026 | 6,160.00 | 6,160.00 | 6,000.00 | 6,070.00 | 6,070.00 | -1.46% | 3,644,183 |
| Aug 26, 2026 | 6,250.00 | 6,300.00 | 6,060.00 | 6,160.00 | 6,160.00 | -1.44% | 4,527,136 |
| Aug 25, 2026 | 6,440.00 | 6,440.00 | 6,200.00 | 6,250.00 | 6,250.00 | -1.57% | 3,208,981 |
| Aug 24, 2026 | 6,000.00 | 6,350.00 | 5,930.00 | 6,350.00 | 6,350.00 | 6.90% | 4,756,384 |
| Aug 21, 2026 | 5,770.00 | 5,960.00 | 5,740.00 | 5,940.00 | 5,940.00 | 2.95% | 2,053,401 |
| Aug 20, 2026 | 5,850.00 | 5,850.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.37% | 743,052 |
| Aug 19, 2026 | 5,860.00 | 5,880.00 | 5,720.00 | 5,850.00 | 5,850.00 | - | 1,354,609 |
| Aug 18, 2026 | 6,020.00 | 6,040.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.66% | 1,068,080 |
| Aug 17, 2026 | 6,000.00 | 6,010.00 | 5,860.00 | 6,010.00 | 6,010.00 | 0.17% | 1,120,392 |
| Aug 14, 2026 | 5,840.00 | 6,200.00 | 5,720.00 | 6,000.00 | 6,000.00 | 2.74% | 2,071,740 |
| Aug 13, 2026 | 6,070.00 | 6,090.00 | 5,840.00 | 5,840.00 | 5,840.00 | -3.15% | 1,725,386 |
| Aug 12, 2026 | 6,000.00 | 6,140.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.67% | 1,760,295 |
| Aug 11, 2026 | 5,940.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,990.00 | 1.18% | 2,515,775 |
| Aug 10, 2026 | 5,890.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | 0.51% | 2,154,202 |
| Aug 7, 2026 | 5,900.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.17% | 2,013,879 |
| Aug 6, 2026 | 5,860.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.86% | 1,170,000 |
| Aug 5, 2026 | 5,920.00 | 6,000.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.85% | 3,594,917 |
| Aug 4, 2026 | 6,020.00 | 6,140.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.49% | 1,606,579 |
| Aug 3, 2026 | 5,750.00 | 6,060.00 | 5,750.00 | 6,030.00 | 6,030.00 | 4.87% | 1,845,791 |
| Jul 31, 2026 | 6,000.00 | 6,000.00 | 5,710.00 | 5,750.00 | 5,750.00 | -3.04% | 2,165,025 |
| Jul 30, 2026 | 5,660.00 | 6,080.00 | 5,660.00 | 5,930.00 | 5,930.00 | 3.85% | 2,221,824 |
| Jul 29, 2026 | 5,750.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.88% | 1,077,757 |
| Jul 28, 2026 | 5,480.00 | 5,860.00 | 5,480.00 | 5,660.00 | 5,660.00 | 0.89% | 1,668,976 |
| Jul 27, 2026 | 5,870.00 | 5,930.00 | 5,610.00 | 5,610.00 | 5,610.00 | -4.43% | 1,518,956 |
| 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 |