Skip to main content
logo
Da Nang Construction Building Materials VICEM JSC (HOSE:DXV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,900.00
+60.00 (1.56%)
At close: Apr 13, 2026

HOSE:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,900.003,910.003,800.003,910.003,910.000.26%12,300
Apr 13, 20263,830.003,900.003,800.003,900.003,900.001.56%24,279
Apr 10, 20263,850.003,850.003,840.003,840.003,840.001.05%996
Apr 9, 20263,770.003,800.003,770.003,800.003,800.00-20,800
Apr 8, 20263,760.003,800.003,760.003,800.003,800.001.06%7,105
Apr 7, 20263,800.003,800.003,750.003,760.003,760.000.27%11,600
Apr 6, 20263,750.003,800.003,750.003,750.003,750.001.35%301
Apr 3, 20263,700.003,800.003,700.003,700.003,700.00-2.37%42,100
Apr 2, 20263,810.003,810.003,790.003,790.003,790.00-0.26%19,203
Apr 1, 20263,800.003,800.003,800.003,800.003,800.001.33%5,825
Mar 31, 20263,700.003,900.003,450.003,750.003,750.001.35%37,334
Mar 30, 20263,700.003,700.003,700.003,700.003,700.00-2.63%725
Mar 27, 20263,700.003,800.003,700.003,800.003,800.001.06%10,001
Mar 26, 20263,760.003,760.003,700.003,760.003,760.00-1,610
Mar 25, 20263,800.003,800.003,750.003,760.003,760.00-1.05%2,200
Mar 24, 20263,600.003,800.003,500.003,800.003,800.001.33%6,816
Mar 23, 20263,750.003,750.003,750.003,750.003,750.00-310
Mar 20, 20263,700.003,750.003,700.003,750.003,750.00-843
Mar 19, 20263,800.003,800.003,750.003,750.003,750.00-1.32%328
Mar 18, 20263,800.003,800.003,800.003,800.003,800.00-1.81%6,115
Mar 17, 20263,890.003,890.003,680.003,870.003,870.00-0.51%1,413
Mar 16, 20263,900.003,900.003,890.003,890.003,890.00-1,306
Mar 13, 20263,660.004,000.003,660.003,890.003,890.003.46%3,151
Mar 12, 20263,750.003,760.003,750.003,760.003,760.000.27%1,101
Mar 11, 20263,720.004,050.003,720.003,750.003,750.00-1.32%2,236
Mar 10, 20263,900.003,900.003,800.003,800.003,800.00-3.55%11,832
Mar 9, 20264,000.004,000.003,940.003,940.003,940.003.68%44,508
Mar 6, 20264,060.004,060.003,800.003,800.003,800.00-1,595
Mar 5, 20263,800.003,800.003,800.003,800.003,800.00-8,921
Mar 4, 20263,710.004,060.003,710.003,800.003,800.00-3,876
Mar 3, 20263,830.003,830.003,800.003,800.003,800.00-4,304
Mar 2, 20263,750.003,800.003,700.003,800.003,800.001.33%7,055
Feb 27, 20263,970.003,970.003,720.003,750.003,750.00-6.25%8,005
Feb 26, 20263,830.004,000.003,830.004,000.004,000.004.44%437
Feb 25, 20263,880.003,880.003,720.003,830.003,830.000.26%604
Feb 24, 20263,810.003,820.003,810.003,820.003,820.00-4,800
Feb 23, 20263,820.003,820.003,820.003,820.003,820.00-1.55%2,344
Feb 13, 20263,880.003,880.003,880.003,880.003,880.00-200
Feb 12, 20263,880.003,880.003,880.003,880.003,880.00-603
Feb 10, 20263,880.003,880.003,880.003,880.003,880.00-2,716
Feb 9, 20263,710.003,880.003,710.003,880.003,880.00-1,207
Feb 5, 20263,970.003,980.003,880.003,880.003,880.002.11%3,041
Feb 4, 20263,800.003,800.003,800.003,800.003,800.00-100
Feb 3, 20263,800.003,800.003,800.003,800.003,800.00-5.00%100
Jan 30, 20263,850.004,000.003,850.004,000.004,000.002.56%400
Jan 29, 20264,110.004,110.003,900.003,900.003,900.001.30%1,401
Jan 28, 20263,850.003,850.003,850.003,850.003,850.00-1,500
Jan 27, 20263,850.003,850.003,810.003,850.003,850.00-500
Jan 26, 20263,850.003,850.003,850.003,850.003,850.00-1,800
Jan 23, 20263,800.003,850.003,800.003,850.003,850.00-5,234