Skip to main content
logo
Da Nang Construction Building Materials VICEM JSC (HOSE:DXV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,050.00
+150.00 (3.85%)
At close: Aug 26, 2025

HOSE:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20254,080.004,100.004,060.004,080.004,080.00-8,024
Aug 14, 20254,020.004,080.004,020.004,080.004,080.001.24%6,825
Aug 13, 20254,030.004,030.004,000.004,030.004,030.00-11,171
Aug 12, 20253,980.004,030.003,980.004,030.004,030.000.75%32,872
Aug 11, 20253,980.004,000.003,980.004,000.004,000.000.50%5,505
Aug 8, 20253,960.004,030.003,850.003,980.003,980.00-15,716
Aug 7, 20253,980.003,980.003,890.003,980.003,980.00-0.25%8,683
Aug 6, 20253,880.004,000.003,880.003,990.003,990.002.84%11,322
Aug 5, 20253,870.003,970.003,860.003,880.003,880.000.26%12,817
Aug 4, 20253,970.003,970.003,850.003,870.003,870.00-2.52%1,254
Aug 1, 20253,970.003,970.003,970.003,970.003,970.00-3,723
Jul 31, 20254,020.004,030.003,970.003,970.003,970.004.20%15,105
Jul 30, 20253,790.004,050.003,790.003,810.003,810.000.26%19,747
Jul 29, 20254,000.004,000.003,800.003,800.003,800.00-5.00%19,367
Jul 28, 20254,050.004,050.004,000.004,000.004,000.00-1.23%10,898
Jul 25, 20253,950.004,100.003,950.004,050.004,050.002.53%15,858
Jul 24, 20253,910.003,950.003,910.003,950.003,950.00-22,901
Jul 23, 20253,880.003,950.003,880.003,950.003,950.001.80%16,556
Jul 22, 20253,880.003,900.003,830.003,880.003,880.001.57%20,721
Jul 21, 20253,850.003,850.003,810.003,820.003,820.00-0.78%3,914
Jul 18, 20253,860.003,880.003,820.003,850.003,850.00-0.26%27,902
Jul 17, 20253,850.003,880.003,850.003,860.003,860.000.26%9,879
Jul 16, 20253,880.003,880.003,850.003,850.003,850.00-0.77%4,822
Jul 15, 20253,830.003,890.003,800.003,880.003,880.001.31%28,043
Jul 14, 20253,830.003,830.003,810.003,830.003,830.00-18,958
Jul 11, 20253,790.003,830.003,790.003,830.003,830.001.06%9,100
Jul 10, 20253,800.003,800.003,750.003,790.003,790.00-0.26%17,759
Jul 9, 20253,750.003,800.003,750.003,800.003,800.001.60%14,000
Jul 8, 20253,800.003,820.003,730.003,740.003,740.00-1.58%56,246
Jul 7, 20253,780.003,800.003,780.003,800.003,800.000.53%2,194
Jul 4, 20253,820.003,820.003,780.003,780.003,780.00-1.82%8,405
Jul 3, 20253,800.003,850.003,800.003,850.003,850.00-11,910
Jul 2, 20253,630.003,850.003,630.003,850.003,850.00-14,400
Jul 1, 20253,800.003,850.003,790.003,850.003,850.001.85%1,600
Jun 30, 20253,820.003,820.003,780.003,780.003,780.00-1.05%2,822
Jun 27, 20253,790.003,900.003,790.003,820.003,820.001.33%10,033
Jun 26, 20253,770.003,770.003,770.003,770.003,770.00-4,191
Jun 25, 20253,800.003,800.003,770.003,770.003,770.00-0.79%2,738
Jun 24, 20253,780.003,980.003,780.003,800.003,800.001.06%11,914
Jun 23, 20253,770.003,830.003,760.003,760.003,760.00-1.05%10,575
Jun 20, 20253,800.003,800.003,760.003,800.003,800.00-10,112
Jun 19, 20253,760.003,980.003,760.003,800.003,800.00-4.52%4,831
Jun 18, 20254,090.004,090.003,980.003,980.003,980.00-10,393