Skip to main content
logo
Da Nang Construction Building Materials VICEM JSC (HOSE:DXV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,800.00
-70.00 (-1.81%)
At close: Oct 29, 2025

HOSE:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,710.003,880.003,670.003,750.003,750.00-0.53%17,591
Oct 30, 20253,900.004,000.003,750.003,770.003,770.00-0.79%7,107
Oct 29, 20253,880.004,120.003,610.003,800.003,800.00-1.81%8,941
Oct 28, 20254,250.004,250.003,870.003,870.003,870.00-6.75%18,059
Oct 27, 20254,040.004,150.003,760.004,150.004,150.002.72%26,512
Oct 24, 20254,620.004,640.004,040.004,040.004,040.00-6.91%164,291
Oct 23, 20254,120.004,340.004,100.004,340.004,340.006.90%81,110
Oct 22, 20254,050.004,060.004,050.004,060.004,060.006.84%226,556
Oct 21, 20253,790.003,800.003,790.003,800.003,800.006.74%1,708
Oct 20, 20253,800.003,800.003,560.003,560.003,560.00-6.32%2,013
Oct 17, 20253,800.003,800.003,800.003,800.003,800.00-35,904
Oct 16, 20253,800.003,800.003,800.003,800.003,800.00-7,201
Oct 15, 20253,800.003,810.003,800.003,800.003,800.00-10,902
Oct 14, 20253,800.003,800.003,800.003,800.003,800.00-4,329
Oct 13, 20253,820.003,830.003,800.003,800.003,800.00-0.52%29,711
Oct 10, 20253,800.003,850.003,800.003,820.003,820.00-3.29%21,943
Oct 9, 20253,970.003,970.003,810.003,950.003,950.00-0.50%5,228
Oct 8, 20253,830.004,000.003,830.003,970.003,970.003.39%3,970
Oct 7, 20253,880.003,880.003,840.003,840.003,840.00-1.03%701
Oct 6, 20253,800.003,880.003,800.003,880.003,880.002.11%800
Oct 3, 20253,850.003,850.003,800.003,800.003,800.00-1.30%18,637
Oct 2, 20253,900.003,900.003,800.003,850.003,850.000.79%2,400
Oct 1, 20253,810.003,820.003,810.003,820.003,820.00-4.26%1,057
Sep 30, 20253,990.003,990.003,800.003,990.003,990.00-0.25%78,534
Sep 26, 20254,030.004,030.004,000.004,000.004,000.00-2,000
Sep 25, 20253,990.004,000.003,760.004,000.004,000.000.25%17,200
Sep 24, 20254,030.004,030.003,990.003,990.003,990.002.31%456
Sep 23, 20253,880.003,900.003,880.003,900.003,900.002.63%303
Sep 22, 20253,950.003,950.003,760.003,800.003,800.00-3.80%31,160
Sep 19, 20253,900.003,950.003,900.003,950.003,950.001.28%500
Sep 18, 20253,850.003,900.003,850.003,900.003,900.00-2.50%1,804
Sep 17, 20254,050.004,050.003,820.004,000.004,000.00-1.23%1,565
Sep 16, 20254,050.004,050.003,900.004,050.004,050.00-2,205
Sep 15, 20254,050.004,050.003,960.004,050.004,050.001.25%11,600
Sep 12, 20253,900.004,000.003,810.004,000.004,000.00-2.20%9,008
Sep 11, 20253,700.004,090.003,680.004,090.004,090.003.54%21,122
Sep 10, 20253,950.003,950.003,950.003,950.003,950.00-1.25%1,000
Sep 8, 20254,040.004,040.004,000.004,000.004,000.00-0.99%1,201
Sep 5, 20253,950.004,040.003,930.004,040.004,040.00-1,400
Sep 4, 20254,050.004,050.004,040.004,040.004,040.00-0.25%432
Sep 3, 20254,040.004,050.004,040.004,050.004,050.000.25%3,500
Aug 29, 20254,040.004,050.004,040.004,040.004,040.003.59%3,308
Aug 28, 20253,900.003,900.003,900.003,900.003,900.00-3.70%1,916
Aug 26, 20253,810.004,050.003,810.004,050.004,050.003.85%1,800
Aug 25, 20253,950.004,040.003,800.003,900.003,900.00-3.47%1,858
Aug 22, 20253,800.004,040.003,800.004,040.004,040.00-1,466
Aug 21, 20254,040.004,040.003,900.004,040.004,040.00-1,876
Aug 20, 20254,070.004,070.004,040.004,040.004,040.00-0.74%2,592
Aug 19, 20254,070.004,070.003,950.004,070.004,070.00-0.25%6,775
Aug 18, 20254,100.004,100.003,900.004,080.004,080.00-4,042