Friday, January 24, 2025 12:25:08 PM - Markets open
VN-INDEX 1,259.24 -0.39/-0.03%
HNX-INDEX 222.64 -0.03/-0.01%
UPCOM-INDEX 94.11 +0.23/+0.24%
Dat Xanh Group Joint Stock (DXG : HOSE)
Financials : Real Estate Holding & Development
15.00 -0.15/-0.99%
12:25:00 PM
Closing price on 3/2/2020
11.85 0.00/0.00%
Open 12.00
High 12.00
Low 11.80
Volume 915,620
Split-adjusted Price 9.36

Create Alert at: 14 16 17 ...
DXG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/2/2020 0.00 / 0.00% 12.00 12.00 11.80 11.85 11.88 9.36 915,620
2/28/2020 -0.35 / -2.87% 11.85 12.05 11.80 11.85 11.89 9.36 2,063,530
2/27/2020 +0.20 / +1.67% 11.90 12.25 11.75 12.20 11.99 9.64 1,525,470
2/26/2020 -0.10 / -0.83% 11.80 12.20 11.80 12.00 11.97 9.48 2,261,660
2/25/2020 +0.25 / +2.11% 11.30 12.20 11.30 12.10 11.88 9.56 1,584,590
2/24/2020 -0.85 / -6.69% 11.90 12.35 11.85 11.85 12.07 9.36 2,358,620
2/21/2020 +0.30 / +2.42% 12.40 12.90 12.40 12.70 12.69 10.03 1,792,460
2/20/2020 +0.10 / +0.81% 12.50 12.55 12.25 12.40 12.39 9.80 1,312,980
2/19/2020 -0.40 / -3.15% 12.65 12.70 12.25 12.30 12.45 9.72 1,282,440
2/18/2020 -0.05 / -0.39% 12.75 12.95 12.35 12.70 12.67 10.03 1,325,460
2/17/2020 -0.30 / -2.30% 13.00 13.15 12.70 12.75 12.92 10.07 1,179,430
2/14/2020 +0.35 / +2.76% 12.65 13.20 12.60 13.05 12.87 10.31 1,658,000
2/13/2020 -0.10 / -0.78% 12.80 12.80 12.45 12.70 12.67 10.03 1,300,890
2/12/2020 +0.15 / +1.19% 12.70 12.90 12.50 12.80 12.70 10.11 2,159,340
2/11/2020 +0.30 / +2.43% 12.35 12.75 12.25 12.65 12.59 9.99 2,086,700
2/10/2020 -0.10 / -0.80% 12.10 12.70 12.00 12.35 12.36 9.76 4,231,090
2/7/2020 +0.80 / +6.87% 12.00 12.45 11.85 12.45 12.33 9.83 4,763,240
2/6/2020 +0.75 / +6.88% 11.25 11.65 11.10 11.65 11.51 9.20 2,480,480
2/5/2020 +0.20 / +1.87% 10.75 11.20 10.75 10.90 10.99 8.61 7,330,590
2/4/2020 -0.15 / -1.38% 10.95 11.30 10.55 10.70 10.77 8.45 4,152,840
2/3/2020 -0.70 / -6.06% 11.00 11.30 10.75 10.85 10.84 8.57 5,618,760
1/31/2020 -0.85 / -6.85% 12.40 12.50 11.55 11.55 12.13 9.12 2,915,700
1/30/2020 -0.65 / -4.98% 12.80 12.80 12.35 12.40 12.54 9.80 2,769,860
1/22/2020 +0.20 / +1.56% 12.85 13.10 12.85 13.05 12.99 10.31 986,700
1/21/2020 -0.05 / -0.39% 12.90 13.00 12.70 12.85 12.87 10.15 1,620,230
1/20/2020 -0.10 / -0.77% 13.00 13.30 12.85 12.90 12.98 10.19 885,570
1/17/2020 -0.30 / -2.26% 13.40 13.40 12.90 13.00 13.14 10.27 1,474,240
1/16/2020 -0.10 / -0.75% 13.40 13.55 13.25 13.30 13.35 10.51 760,470
1/15/2020 +0.05 / +0.37% 13.40 13.50 13.35 13.40 13.41 10.59 460,760
1/14/2020 -0.20 / -1.48% 13.60 13.70 13.30 13.35 13.45 10.55 1,168,130
DXG News
10:55 DXG: Notification Insider Transaction
21/01 DXG: Notification Affiliated person trade
21/01 DXG: Notification Insider Transaction
20/01 DXG: Notification Insider trade - Le Dang Quoc Hung, Luong Tri Thin
16/01 DXG: Notification Insider Transaction
Related Companies
Volume Price Change
AAV  119,900 6.80 -1.45%
AGG  51,200 15.20 0.00%
API  76,100 7.20 1.41%
ASM  140,600 7.89 -0.25%
BCR  170,700 4.20 0.00%
BII  14,500 0.70 16.67%
BVL  0 10.00 0.00%
C21  0 17.20 0.00%
CCI  0 23.50 0.00%
Market Update
Last updated at 12:25:00 PM
VN-INDEX 1,259.24 -0.39/-0.03%
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.