Tuesday, November 12, 2024 10:57:03 AM - Markets open
VN-INDEX 1,253.71 +3.39/+0.27%
HNX-INDEX 227.39 +0.53/+0.23%
UPCOM-INDEX 92.69 +0.29/+0.31%
Dat Xanh Group Joint Stock (DXG : HOSE)
Financials : Real Estate Holding & Development
16.25 +0.05/+0.31%
10:55:00 AM
Closing price on 11/30/2016
13.60 +0.05/+0.37%
Open 13.50
High 13.70
Low 13.50
Volume 257,730
Split-adjusted Price 6.43

Create Alert at: 15 17 18 ...
DXG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/30/2016 +0.05 / +0.37% 13.50 13.70 13.50 13.60 13.57 6.43 257,730
11/29/2016 -0.35 / -2.52% 13.80 13.90 13.50 13.55 13.65 6.41 1,153,160
11/28/2016 -0.15 / -1.07% 14.00 14.30 13.90 13.90 14.01 6.57 569,060
11/25/2016 -0.05 / -0.35% 14.15 14.15 13.95 14.05 14.00 6.64 458,600
11/24/2016 +0.25 / +1.81% 13.85 14.30 13.85 14.10 14.03 6.67 609,980
11/23/2016 -0.15 / -1.07% 14.15 14.15 13.80 13.85 13.94 6.55 1,223,170
11/22/2016 +0.10 / +0.72% 13.80 14.20 13.80 14.00 14.01 6.62 999,050
11/21/2016 -0.35 / -2.46% 14.40 14.40 13.90 13.90 14.16 6.57 600,450
11/18/2016 +0.10 / +0.71% 14.25 14.35 14.15 14.25 14.24 6.74 934,080
11/17/2016 +0.15 / +1.07% 13.90 14.40 13.85 14.15 14.10 6.69 656,870
11/16/2016 +0.50 / +3.70% 13.50 14.00 13.40 14.00 13.81 6.62 613,100
11/15/2016 +0.05 / +0.37% 13.45 13.65 13.40 13.50 13.49 6.38 1,090,860
11/14/2016 +0.15 / +1.13% 13.30 13.90 13.15 13.45 13.48 6.36 1,249,410
11/11/2016 +0.40 / +3.10% 13.30 13.50 13.10 13.30 13.32 6.29 1,396,950
11/10/2016 +0.80 / +6.61% 12.45 12.90 12.25 12.90 12.65 6.10 1,847,750
11/9/2016 -0.20 / -1.63% 12.30 12.30 11.75 12.10 12.03 5.72 1,096,610
11/8/2016 +0.30 / +2.50% 12.00 12.50 12.00 12.30 12.29 5.82 1,834,750
11/7/2016 +0.60 / +5.26% 11.45 12.15 11.45 12.00 11.79 5.67 999,890
11/4/2016 -0.05 / -0.44% 11.40 11.50 11.35 11.40 11.43 5.39 1,004,540
11/3/2016 -0.05 / -0.43% 11.50 11.55 11.20 11.45 11.37 5.41 876,970
11/2/2016 -0.15 / -1.29% 11.65 11.70 11.50 11.50 11.64 5.44 1,289,110
11/1/2016 +0.05 / +0.43% 11.60 11.80 11.55 11.65 11.67 5.51 1,344,200
10/31/2016 +0.20 / +1.75% 11.40 11.65 11.40 11.60 11.58 5.48 1,744,380
10/28/2016 0.00 / 0.00% 11.40 11.60 11.30 11.40 11.49 5.39 1,135,910
10/27/2016 0.00 / 0.00% 11.35 11.55 11.35 11.40 11.43 5.39 1,667,510
10/26/2016 +0.05 / +0.44% 11.30 11.50 11.30 11.40 11.39 5.39 991,440
10/25/2016 0.00 / 0.00% 11.15 11.50 11.10 11.35 11.36 5.37 1,048,610
10/24/2016 -0.10 / -0.87% 11.45 11.60 11.35 11.35 11.45 5.37 1,032,170
10/21/2016 +0.10 / +0.88% 11.30 11.45 11.30 11.45 11.35 5.41 556,240
10/20/2016 0.00 / 0.00% 11.40 11.45 11.25 11.35 11.33 5.37 592,300
DXG News
28/10 DXG: Report on ownership change of group of affiliated foreign inventors
11/10 DXG: Change in personnel
08/10 DXG: Report on ownership change of group of affiliated foreign inventors
01/10 DXG: Report on ownership change of group of affiliated foreign inventors
26/09 DXG: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
AAV  225,000 6.40 3.23%
AGG  42,100 15.45 0.00%
API  182,400 7.60 0.00%
ASM  1,155,700 9.14 3.28%
BCR  1,343,300 5.40 0.00%
BII  0 0.70 0.00%
BVL  0 10.00 0.00%
C21  0 17.10 0.00%
CCI  0 21.40 0.00%
Market Update
Last updated at 10:55:01 AM
VN-INDEX 1,253.71 +3.39/+0.27%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.