Friday, October 17, 2025 10:40:06 AM - Markets open
VN-INDEX 1,756.74 -10.11/-0.57%
HNX-INDEX 278.18 +1.10/+0.40%
UPCOM-INDEX 112.94 +0.57/+0.51%
Dat Xanh Group Joint Stock (DXG : HOSE)
Financials : Real Estate Holding & Development
23.05 +0.60/+2.67%
10:40:02 AM
Closing price on 8/14/2025
21.90 +0.30/+1.39%
Open 21.95
High 22.10
Low 21.35
Volume 21,309,800
Split-adjusted Price 21.90

Create Alert at: 22 24 25 ...
DXG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/14/2025 +0.30 / +1.39% 21.95 22.10 21.35 21.90 21.73 21.90 21,309,800
8/13/2025 +0.05 / +0.23% 21.55 22.10 20.90 21.60 21.48 21.60 27,115,100
8/12/2025 -0.05 / -0.23% 21.60 21.80 20.75 21.55 21.22 21.55 25,635,300
8/11/2025 +0.20 / +0.93% 21.85 22.35 21.50 21.60 21.84 21.60 23,184,000
8/8/2025 +0.80 / +3.88% 20.95 21.50 20.35 21.40 20.99 21.40 39,812,600
8/7/2025 +0.45 / +2.23% 20.50 20.85 20.10 20.60 20.45 20.60 24,252,800
8/6/2025 +0.05 / +0.25% 20.00 20.35 19.65 20.15 19.94 20.15 18,023,000
8/5/2025 +0.10 / +0.50% 20.25 20.80 18.85 20.10 20.23 20.10 48,677,600
8/4/2025 +0.30 / +1.52% 19.40 20.00 19.30 20.00 19.75 20.00 19,482,400
8/1/2025 -0.10 / -0.51% 20.00 20.05 19.30 19.70 19.64 19.70 15,663,900
7/31/2025 +0.50 / +2.59% 19.50 20.20 18.55 19.80 19.44 19.80 38,344,100
7/30/2025 -0.20 / -1.03% 19.30 19.50 18.50 19.30 18.96 19.30 35,215,900
7/29/2025 -1.45 / -6.92% 21.25 21.30 19.50 19.50 19.88 19.50 55,149,000
7/28/2025 +1.05 / +5.28% 20.30 21.25 20.10 20.95 20.62 20.95 36,520,600
7/25/2025 +0.20 / +1.02% 20.00 20.00 19.55 19.90 19.75 19.90 25,702,800
7/24/2025 +0.40 / +2.07% 19.40 19.70 19.25 19.70 19.47 19.70 21,540,200
7/23/2025 -0.20 / -1.03% 19.70 19.90 19.25 19.30 19.51 19.30 23,703,300
7/22/2025 +0.60 / +3.17% 18.75 19.50 18.55 19.50 19.12 19.50 24,970,800
7/21/2025 -0.55 / -2.83% 19.35 19.60 18.85 18.90 19.08 18.90 34,604,901
7/18/2025 -0.35 / -1.77% 20.00 20.50 19.30 19.45 19.77 19.45 29,503,700
7/17/2025 +0.80 / +4.21% 18.95 20.10 18.80 19.80 19.51 19.80 34,588,500
7/16/2025 +0.45 / +2.43% 18.55 19.10 18.40 19.00 18.85 19.00 19,685,600
7/15/2025 +0.35 / +1.92% 18.55 19.25 18.50 18.55 18.82 18.55 39,168,900
7/14/2025 +1.15 / +6.74% 17.00 18.20 16.55 18.20 17.58 18.20 55,623,400
7/11/2025 -0.40 / -2.29% 17.35 17.45 16.90 17.05 17.09 17.05 39,728,200
7/10/2025 0.00 / 0.00% 17.70 17.70 17.35 17.45 17.53 17.45 11,657,700
7/9/2025 +0.25 / +1.45% 17.30 17.75 17.15 17.45 17.49 17.45 28,849,900
7/8/2025 -0.05 / -0.29% 17.40 17.40 17.00 17.20 17.21 17.20 10,784,800
7/7/2025 +0.15 / +0.88% 17.15 17.40 17.00 17.25 17.16 17.25 13,872,500
7/4/2025 +0.20 / +1.18% 17.05 17.40 17.00 17.10 17.19 17.10 14,677,200
DXG News
29/04 DXG: Explanation for Profit after tax movement in FS Q1.2025
29/04 DXG: Notification Insider Transaction
22/04 DXG: Annual Report 2024
22/04 DXG: Annual Report 2024
18/04 DXG: Supplement to Corporate Governance Report 2023 & 2024
Related Companies
Volume Price Change
AAV  61,400 6.00 1.69%
AGG  113,600 18.00 0.00%
API  62,300 7.80 -1.27%
ASM  284,600 7.20 1.55%
BCR  892,900 1.60 0.00%
BII  310,200 0.70 0.00%
BVL  20,000 19.50 0.52%
C21  200 15.10 -12.72%
CCI  0 25.75 0.00%
Market Update
Last updated at 10:40:01 AM
VN-INDEX 1,756.74 -10.11/-0.57%
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.