Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam · Delayed Price · Currency is VND 7,870.00
+510.00 (6.93%)
At close: May 4, 2026
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 7,500.00 | 7,690.00 | 7,250.00 | 7,430.00 | 7,430.00 | 2.77% | 5,645,748 |
| Mar 30, 2026 | 6,920.00 | 7,230.00 | 6,920.00 | 7,230.00 | 7,230.00 | 6.95% | 6,219,367 |
| Mar 27, 2026 | 6,420.00 | 6,760.00 | 6,380.00 | 6,760.00 | 6,760.00 | 6.96% | 4,476,916 |
| Mar 26, 2026 | 6,420.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.78% | 1,047,867 |
| Mar 25, 2026 | 6,220.00 | 6,380.00 | 6,190.00 | 6,370.00 | 6,370.00 | 2.74% | 1,641,242 |
| Mar 24, 2026 | 6,010.00 | 6,240.00 | 5,950.00 | 6,200.00 | 6,200.00 | 6.16% | 1,230,632 |
| Mar 23, 2026 | 6,020.00 | 6,220.00 | 5,830.00 | 5,840.00 | 5,840.00 | -6.41% | 1,780,115 |
| Mar 20, 2026 | 6,370.00 | 6,410.00 | 6,230.00 | 6,240.00 | 6,240.00 | -1.89% | 996,288 |
| Mar 19, 2026 | 6,200.00 | 6,450.00 | 6,200.00 | 6,360.00 | 6,360.00 | 0.95% | 1,712,322 |
| Mar 18, 2026 | 6,290.00 | 6,360.00 | 6,170.00 | 6,300.00 | 6,300.00 | - | 1,385,304 |
| Mar 17, 2026 | 6,390.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.16% | 1,558,475 |
| Mar 16, 2026 | 6,250.00 | 6,410.00 | 6,250.00 | 6,310.00 | 6,310.00 | 0.96% | 1,737,185 |
| Mar 13, 2026 | 6,150.00 | 6,310.00 | 6,120.00 | 6,250.00 | 6,250.00 | 1.13% | 1,719,492 |
| Mar 12, 2026 | 6,100.00 | 6,260.00 | 5,980.00 | 6,180.00 | 6,180.00 | - | 1,243,868 |
| Mar 11, 2026 | 5,950.00 | 6,340.00 | 5,940.00 | 6,180.00 | 6,180.00 | 3.87% | 1,874,853 |
| Mar 10, 2026 | 5,800.00 | 6,190.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.50% | 2,418,318 |
| Mar 9, 2026 | 5,980.00 | 6,000.00 | 5,980.00 | 5,980.00 | 5,980.00 | -6.85% | 1,325,997 |
| Mar 6, 2026 | 6,560.00 | 6,660.00 | 6,420.00 | 6,420.00 | 6,420.00 | -1.38% | 1,257,438 |
| Mar 5, 2026 | 6,440.00 | 6,590.00 | 6,440.00 | 6,510.00 | 6,510.00 | 1.09% | 2,073,029 |
| Mar 4, 2026 | 6,620.00 | 6,740.00 | 6,220.00 | 6,440.00 | 6,440.00 | -3.30% | 3,458,363 |
| Mar 3, 2026 | 6,830.00 | 6,890.00 | 6,660.00 | 6,660.00 | 6,660.00 | -2.49% | 1,963,838 |
| Mar 2, 2026 | 6,800.00 | 6,980.00 | 6,800.00 | 6,830.00 | 6,830.00 | -4.61% | 1,979,338 |
| Feb 27, 2026 | 7,280.00 | 7,280.00 | 7,030.00 | 7,160.00 | 7,160.00 | -1.65% | 2,576,773 |
| Feb 26, 2026 | 7,310.00 | 7,310.00 | 7,200.00 | 7,280.00 | 7,280.00 | -0.27% | 1,017,631 |
| Feb 25, 2026 | 7,380.00 | 7,380.00 | 7,240.00 | 7,300.00 | 7,300.00 | -1.08% | 1,937,501 |
| Feb 24, 2026 | 7,380.00 | 7,380.00 | 7,270.00 | 7,380.00 | 7,380.00 | 0.14% | 1,242,231 |
| Feb 23, 2026 | 7,390.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.41% | 1,722,165 |
| Feb 13, 2026 | 7,170.00 | 7,340.00 | 7,170.00 | 7,340.00 | 7,340.00 | 1.94% | 1,894,094 |
| Feb 12, 2026 | 7,270.00 | 7,290.00 | 7,170.00 | 7,200.00 | 7,200.00 | -0.96% | 1,103,145 |