Skip to main content
logo
Da Nang Construction Building Materials VICEM JSC (HOSE:DXV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,950.00
-20.00 (-0.50%)
At close: Oct 9, 2025

HOSE:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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