Sunday, June 16, 2024 9:34:29 PM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Dat Xanh Group Joint Stock (DXG : HOSE)
Financials : Real Estate Holding & Development
16.50 -0.40/-2.37%
3:04:59 PM
Closing price on 10/10/2023
17.00 -0.30/-1.73%
Open 17.65
High 17.65
Low 17.00
Volume 11,568,600
Split-adjusted Price 16.10

Create Alert at: 15 17 18 ...
DXG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/10/2023 -0.30 / -1.73% 17.65 17.65 17.00 17.00 17.28 16.10 11,568,600
10/9/2023 +0.60 / +3.59% 16.80 17.40 16.75 17.30 17.07 16.38 10,646,700
10/6/2023 +0.10 / +0.60% 16.60 17.00 15.95 16.70 16.40 15.81 17,452,000
10/5/2023 -1.20 / -6.74% 18.00 18.05 16.60 16.60 17.02 15.72 19,757,800
10/4/2023 +0.05 / +0.28% 16.80 18.10 16.80 17.80 17.49 16.85 17,189,100
10/3/2023 -1.30 / -6.82% 18.80 18.85 17.75 17.75 17.98 16.81 19,361,200
10/2/2023 +0.15 / +0.79% 18.90 19.45 18.80 19.05 19.07 18.04 11,110,600
9/29/2023 -0.10 / -0.53% 19.25 19.35 18.60 18.90 19.00 17.90 11,583,600
9/28/2023 -0.20 / -1.04% 19.00 19.25 18.25 19.00 18.75 17.99 17,500,500
9/27/2023 +1.15 / +6.37% 18.20 19.20 17.45 19.20 18.21 18.18 17,854,500
9/26/2023 -1.25 / -6.48% 18.55 19.90 18.05 18.05 18.90 17.09 25,072,900
9/25/2023 -1.45 / -6.99% 20.15 20.80 19.30 19.30 19.85 18.28 26,053,704
9/22/2023 -1.55 / -6.95% 21.60 21.90 20.75 20.75 21.09 19.65 31,156,300
9/21/2023 -0.80 / -3.46% 23.15 23.20 22.25 22.30 22.71 21.12 22,976,300
9/20/2023 +0.95 / +4.29% 22.35 23.20 22.00 23.10 22.65 21.87 23,575,000
9/19/2023 -0.05 / -0.23% 22.40 22.40 21.50 22.15 21.97 20.97 20,999,000
9/18/2023 +0.35 / +1.60% 21.60 22.45 21.55 22.20 22.09 21.02 20,642,700
9/15/2023 +0.55 / +2.58% 21.50 22.15 21.20 21.85 21.69 20.69 17,396,600
9/14/2023 -0.50 / -2.29% 21.75 21.95 21.00 21.30 21.47 20.17 21,663,100
9/13/2023 -0.50 / -2.24% 22.45 22.70 21.00 21.80 22.26 20.64 23,607,800
9/12/2023 +1.10 / +5.19% 21.20 22.30 21.00 22.30 21.71 21.12 28,178,700
9/11/2023 -1.40 / -6.19% 22.60 22.70 21.20 21.20 21.97 20.07 36,288,722
9/8/2023 -0.25 / -1.09% 22.85 23.00 22.60 22.60 22.78 21.40 16,937,703
9/7/2023 +0.60 / +2.70% 22.40 23.15 22.40 22.85 22.84 21.64 19,940,102
9/6/2023 +0.15 / +0.68% 21.60 22.25 21.05 22.25 21.72 21.07 41,865,100
9/5/2023 -0.15 / -0.67% 22.50 22.85 22.05 22.10 22.39 20.93 17,014,501
8/31/2023 +0.05 / +0.23% 22.50 22.60 22.10 22.25 22.31 21.07 14,561,300
8/30/2023 +0.25 / +1.14% 22.00 22.50 21.75 22.20 22.14 21.02 18,623,000
8/29/2023 -0.15 / -0.68% 22.20 22.50 21.65 21.95 22.09 20.78 23,367,200
8/28/2023 +1.10 / +5.24% 21.20 22.30 20.80 22.10 21.41 20.93 26,966,700
DXG News
01/09 DXG: Thông báo về việc thay đổi nội dung Thông báo về ngày đăng ký cuối cùng
01/08 DXG: Thông báo thực hiện giao dịch quyền mua cổ phiếu phát hành thêm của người có liên quan đến người nội bộ Lương Trí Tú
01/08 DXG: Thông báo thực hiện giao dịch quyền mua cổ phiếu phát hành thêm của người nội bộ Đỗ Thị Thái
11/06 DXG: Change in personnel
06/06 DXG: Notification insider transaction
Related Companies
Volume Price Change
AAV  857,600 5.70 -5.00%
AGG  1,381,500 25.60 -2.66%
API  2,830,600 8.00 -5.88%
ASM  3,979,100 11.75 -2.49%
BCR  2,070,800 6.40 -3.03%
BII  792,300 1.00 11.11%
BVL  0 11.50 0.00%
C21  400 15.10 -10.12%
CCI  57,500 24.00 -2.24%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.