Australia markets close in 39 minutes

Dat Xanh Group Joint Stock Company (DXG.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
16,050.00+50.00 (+0.31%)
As of 11:29AM ICT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 June 202416,000.0016,150.0015,950.0016,050.0016,050.001,512,500
20 June 202416,150.0016,300.0015,850.0016,000.0016,000.006,642,600
19 June 202416,200.0016,350.0016,000.0016,050.0016,050.005,155,900
18 June 202416,250.0016,400.0016,200.0016,200.0016,200.003,418,700
17 June 202416,500.0016,550.0016,200.0016,200.0016,200.006,727,100
14 June 202416,900.0016,950.0016,500.0016,500.0016,500.006,369,900
13 June 202416,900.0017,100.0016,800.0016,900.0016,900.009,136,800
12 June 202416,600.0016,800.0016,450.0016,750.0016,750.004,846,700
11 June 202416,650.0016,750.0016,400.0016,500.0016,500.006,084,000
10 June 202416,800.0016,850.0016,600.0016,600.0016,600.005,938,100
07 June 202416,800.0016,850.0016,600.0016,700.0016,700.003,895,900
06 June 202416,850.0016,950.0016,600.0016,650.0016,650.006,341,400
05 June 202417,100.0017,150.0016,800.0016,800.0016,800.006,893,300
04 June 202417,250.0017,300.0017,050.0017,050.0017,050.004,689,800
03 June 202417,000.0017,350.0016,900.0017,150.0017,150.0010,266,300
31 May 202416,900.0016,950.0016,700.0016,800.0016,800.004,875,200
30 May 202416,650.0016,900.0016,500.0016,850.0016,850.008,309,900
29 May 202416,850.0017,150.0016,750.0016,850.0016,850.008,479,200
28 May 202416,750.0016,950.0016,650.0016,800.0016,800.005,129,400
27 May 202416,700.0016,800.0016,450.0016,550.0016,550.006,062,400
24 May 202417,250.0017,500.0016,350.0016,700.0016,700.0014,823,800
23 May 202417,550.0017,550.0017,200.0017,400.0017,400.007,116,000
22 May 202417,250.0017,750.0017,150.0017,500.0017,500.0016,642,250
21 May 202417,400.0017,400.0017,000.0017,250.0017,250.009,710,100
20 May 202417,600.0017,700.0017,350.0017,400.0017,400.009,282,700
17 May 202417,350.0017,500.0017,150.0017,400.0017,400.009,345,900
16 May 202417,300.0017,500.0017,150.0017,250.0017,250.008,211,500
15 May 202417,150.0017,300.0017,000.0017,100.0017,100.008,516,400
14 May 202416,900.0017,200.0016,800.0017,100.0017,100.008,197,466
13 May 202416,850.0017,000.0016,600.0016,850.0016,850.005,492,900
10 May 202416,800.0017,000.0016,550.0016,800.0016,800.008,581,900
09 May 202417,000.0017,100.0016,550.0016,600.0016,600.006,492,900
08 May 202416,800.0017,150.0016,500.0016,900.0016,900.0012,069,500
07 May 202417,100.0017,150.0016,800.0017,000.0017,000.005,354,700
06 May 202416,500.0017,100.0016,500.0017,100.0017,100.0010,556,200
03 May 202416,600.0016,950.0016,400.0016,400.0016,400.007,983,700
02 May 202416,150.0016,400.0015,900.0016,400.0016,400.007,059,700
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202416,100.0016,600.0016,050.0016,150.0016,150.007,502,300
25 Apr 202416,550.0016,550.0016,100.0016,350.0016,350.007,196,416
24 Apr 202415,900.0016,550.0015,500.0016,550.0016,550.0012,137,600
23 Apr 202416,100.0016,200.0015,500.0015,500.0015,500.0011,776,900
22 Apr 202416,000.0016,200.0015,850.0016,000.0016,000.0013,392,000
19 Apr 202416,300.0016,650.0015,600.0015,600.0015,600.0019,855,100
18 Apr 2024------
17 Apr 202417,800.0017,850.0016,700.0016,700.0016,700.0017,736,000
16 Apr 202418,100.0018,300.0017,200.0017,650.0017,650.0025,425,100
15 Apr 202419,600.0019,800.0018,450.0018,450.0018,450.0019,178,100
12 Apr 202419,450.0019,800.0019,300.0019,800.0019,800.0010,054,000
11 Apr 202419,200.0019,600.0019,100.0019,250.0019,250.0015,776,200
10 Apr 202420,150.0020,200.0019,600.0019,600.0019,600.0011,006,200
09 Apr 202419,800.0020,150.0019,550.0020,150.0020,150.0010,780,300
08 Apr 202419,900.0020,000.0019,650.0019,750.0019,750.0012,185,200
05 Apr 202419,750.0020,300.0019,500.0019,900.0019,900.0021,552,800
04 Apr 202420,000.0020,400.0019,400.0020,050.0020,050.0026,501,300
03 Apr 202420,850.0020,850.0020,000.0020,000.0020,000.0024,047,600
02 Apr 202420,050.0020,800.0019,800.0020,800.0020,800.0028,182,900
01 Apr 202419,700.0020,400.0019,700.0020,200.0020,200.0024,299,000
29 Mar 202420,000.0020,050.0019,600.0019,850.0019,850.0013,378,200
28 Mar 202420,550.0020,550.0019,900.0020,000.0020,000.0016,964,900
27 Mar 202419,950.0020,300.0019,700.0020,300.0020,300.0021,438,000
26 Mar 202419,700.0020,100.0019,400.0019,850.0019,850.0017,655,700
25 Mar 202420,050.0020,450.0019,450.0019,700.0019,700.0033,413,800
22 Mar 202419,800.0019,850.0019,300.0019,850.0019,850.0030,870,800
21 Mar 202418,950.0019,550.0018,650.0019,500.0019,500.0038,359,500
20 Mar 202418,600.0018,800.0018,350.0018,750.0018,750.0012,691,300
19 Mar 202419,200.0019,300.0018,500.0018,500.0018,500.0011,872,400
18 Mar 202418,450.0019,300.0018,200.0019,000.0019,000.0036,408,000
15 Mar 202418,100.0018,850.0018,100.0018,300.0018,300.0030,004,000
14 Mar 202418,200.0018,400.0017,900.0018,100.0018,100.0012,404,100
13 Mar 202417,500.0018,200.0017,500.0018,150.0018,150.0010,290,400
12 Mar 202417,500.0017,800.0017,300.0017,500.0017,500.0012,940,100
11 Mar 202418,050.0018,100.0017,750.0017,750.0017,750.009,647,700
08 Mar 202418,350.0018,450.0018,000.0018,050.0018,050.0015,192,200
07 Mar 202418,150.0018,400.0018,000.0018,350.0018,350.0010,825,400
06 Mar 202418,500.0018,550.0018,100.0018,150.0018,150.0010,453,500
05 Mar 202418,700.0018,700.0018,400.0018,550.0018,550.008,080,200
04 Mar 202418,600.0018,950.0018,600.0018,650.0018,650.0015,891,900
01 Mar 202418,300.0018,500.0018,150.0018,450.0018,450.009,654,500
29 Feb 202418,150.0018,400.0018,050.0018,250.0018,250.0013,461,400
28 Feb 202418,300.0018,350.0018,000.0018,050.0018,050.007,288,100
27 Feb 202418,000.0018,300.0017,800.0018,200.0018,200.0011,252,700
26 Feb 202418,100.0018,150.0017,650.0017,850.0017,850.009,097,800
23 Feb 202418,500.0018,600.0018,000.0018,050.0018,050.0014,311,400
22 Feb 202418,850.0018,850.0018,500.0018,500.0018,500.007,650,300
21 Feb 202419,050.0019,050.0018,700.0018,750.0018,750.007,741,200
20 Feb 202418,900.0019,100.0018,700.0018,950.0018,950.0014,048,900
19 Feb 202419,050.0019,050.0018,700.0018,800.0018,800.007,335,500
16 Feb 202418,800.0019,200.0018,800.0018,950.0018,950.0013,947,300
15 Feb 202418,600.0018,800.0018,450.0018,700.0018,700.006,615,900
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202418,500.0018,600.0018,350.0018,400.0018,400.005,922,900
06 Feb 202418,450.0018,700.0018,400.0018,450.0018,450.005,967,600
05 Feb 202418,500.0018,700.0018,250.0018,450.0018,450.008,436,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...