Tuesday, March 4, 2025 6:18:50 PM - Markets open
VN-INDEX 1,311.91 +2.54/+0.19%
HNX-INDEX 237.35 -0.99/-0.42%
UPCOM-INDEX 99.10 -0.36/-0.36%
Dat Xanh Group Joint Stock (DXG : HOSE)
Financials : Real Estate Holding & Development
16.25 +0.05/+0.31%
3:05:01 PM
Closing price on 5/5/2010
83.00 -1.50/-1.78%
Open 85.00
High 85.00
Low 83.00
Volume 21,280
Split-adjusted Price 7.61

Create Alert at: 15 17 18 ...
DXG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/5/2010 -1.50 / -1.78% 85.00 85.00 83.00 83.00 83.00 7.61 21,280
5/4/2010 -1.50 / -1.74% 85.00 86.00 84.00 84.50 84.50 7.75 33,670
4/29/2010 +1.50 / +1.78% 86.50 86.50 83.50 86.00 86.00 7.88 40,590
4/28/2010 0.00 / 0.00% 87.50 87.50 83.00 84.50 84.50 7.75 37,010
4/27/2010 +0.50 / +0.60% 84.00 84.50 83.50 84.50 84.50 7.75 25,570
4/26/2010 -4.00 / -4.55% 87.50 88.00 84.00 84.00 84.00 7.70 125,360
4/22/2010 0.00 / 0.00% 86.50 90.50 86.50 88.00 88.00 8.07 52,260
4/21/2010 -1.00 / -1.12% 89.50 90.00 86.00 88.00 88.00 8.07 122,180
4/20/2010 0.00 / 0.00% 88.50 90.50 86.50 89.00 89.00 8.16 73,120
4/19/2010 +3.00 / +3.49% 90.00 90.00 85.00 89.00 89.00 8.16 55,680
4/16/2010 +4.00 / +4.88% 86.00 86.00 83.50 86.00 86.00 7.88 52,620
4/15/2010 -1.00 / -1.20% 85.50 86.00 80.50 82.00 82.00 7.52 31,180
4/14/2010 +3.50 / +4.40% 82.50 83.00 77.50 83.00 83.00 7.61 129,540
4/13/2010 +3.50 / +4.61% 79.50 79.50 77.00 79.50 79.50 7.29 115,230
4/12/2010 +3.50 / +4.83% 76.00 76.00 76.00 76.00 76.00 6.97 12,590
4/9/2010 +3.00 / +4.32% 71.00 72.50 70.50 72.50 72.50 6.65 64,150
4/8/2010 0.00 / 0.00% 70.00 70.00 69.00 69.50 69.50 6.37 24,450
4/7/2010 0.00 / 0.00% 70.00 70.50 69.50 69.50 69.50 6.37 13,810
4/6/2010 0.00 / 0.00% 71.00 71.00 69.00 69.50 69.50 6.37 20,710
4/5/2010 +3.00 / +4.51% 69.00 69.50 68.00 69.50 69.50 6.37 54,510
4/2/2010 -1.00 / -1.48% 66.00 68.00 65.50 66.50 66.50 6.10 23,680
4/1/2010 +1.50 / +2.27% 65.00 67.50 64.00 67.50 67.50 6.19 43,260
3/31/2010 -1.00 / -1.49% 66.50 67.00 66.00 66.00 66.00 6.05 23,400
3/30/2010 -1.50 / -2.19% 68.00 68.50 67.00 67.00 67.00 6.14 34,860
3/29/2010 +0.50 / +0.74% 68.50 68.50 68.00 68.50 68.50 6.28 19,060
3/26/2010 +0.50 / +0.74% 68.50 69.00 67.50 68.00 68.00 6.23 69,020
3/25/2010 -0.50 / -0.74% 68.00 68.00 66.50 67.50 67.50 6.19 33,050
3/24/2010 +0.50 / +0.74% 68.50 68.50 68.00 68.00 68.00 6.23 4,450
3/23/2010 -1.50 / -2.17% 68.00 69.00 67.50 67.50 67.50 6.19 17,420
3/22/2010 -0.50 / -0.72% 68.50 69.00 68.50 69.00 69.00 6.32 12,480
DXG News
28/02 DXG: BOD resolution dated February 26, 2025
25/02 DXG: Report on ownership change of group of affiliated foreign inventors
19/02 DXG: Report Insider Transaction
18/02 DXG: Report Insider Transaction
18/02 DXG: Report affiliated person trade
Related Companies
Volume Price Change
AAV  462,100 6.90 -1.43%
AGG  858,700 16.70 -0.30%
API  452,300 7.40 0.00%
ASM  1,199,100 8.21 -1.91%
BCR  1,497,900 3.30 -13.16%
BII  0 0.70 0.00%
BVL  5,700 10.50 0.00%
C21  0 17.20 0.00%
CCI  200 23.40 5.41%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,311.91 +2.54/+0.19%
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.