Sunday, November 10, 2024 2:49:42 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Dat Xanh Group Joint Stock (DXG : HOSE)
Financials : Real Estate Holding & Development
16.35 -0.55/-3.25%
3:05:02 PM
Closing price on 5/9/2022
30.30 -2.25/-6.91%
Open 31.00
High 31.95
Low 30.30
Volume 4,374,800
Split-adjusted Price 28.69

Create Alert at: 15 17 18 ...
DXG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/9/2022 -2.25 / -6.91% 31.00 31.95 30.30 30.30 30.49 28.69 4,374,800
5/6/2022 -2.45 / -7.00% 34.00 34.55 32.55 32.55 33.36 30.82 7,656,200
5/5/2022 +0.30 / +0.86% 35.00 35.70 33.45 35.00 34.46 33.14 7,294,300
5/4/2022 -1.90 / -5.19% 36.00 36.50 34.55 34.70 35.17 32.86 5,475,700
4/29/2022 +0.90 / +2.52% 35.30 37.20 35.05 36.60 36.25 34.66 6,390,500
4/28/2022 -0.30 / -0.83% 35.90 36.65 35.50 35.70 36.07 33.80 5,113,400
4/27/2022 +1.30 / +3.75% 34.30 36.00 33.40 36.00 34.90 34.09 6,531,400
4/26/2022 +1.25 / +3.74% 32.50 35.00 31.50 34.70 33.19 32.86 8,710,200
4/25/2022 -1.20 / -3.46% 34.80 35.65 32.25 33.45 33.81 31.67 10,929,500
4/22/2022 +2.25 / +6.94% 33.00 34.65 32.00 34.65 33.66 32.81 12,532,900
4/21/2022 -1.10 / -3.28% 31.25 34.70 31.20 32.40 32.28 30.68 18,171,300
4/20/2022 -2.30 / -6.42% 35.35 36.55 33.45 33.50 35.13 31.72 13,769,800
4/19/2022 -2.50 / -6.53% 38.80 38.80 35.80 35.80 37.60 33.90 10,372,200
4/18/2022 +0.80 / +2.13% 37.00 38.40 35.60 38.30 36.71 36.27 11,462,600
4/15/2022 -2.25 / -5.66% 39.05 39.85 37.50 37.50 38.52 35.51 9,385,700
4/14/2022 -0.05 / -0.13% 40.40 40.40 39.45 39.75 39.86 37.64 6,417,200
4/13/2022 +2.60 / +6.99% 37.50 39.80 35.55 39.80 37.32 37.69 14,734,600
4/12/2022 -2.80 / -7.00% 40.05 40.85 37.20 37.20 38.23 35.22 15,032,600
4/8/2022 -1.50 / -3.61% 41.50 42.10 40.00 40.00 41.33 37.88 10,543,500
4/7/2022 -1.80 / -4.16% 43.40 43.40 41.05 41.50 42.07 39.30 10,609,800
4/6/2022 -0.60 / -1.37% 43.50 44.20 41.50 43.30 43.16 41.00 11,976,700
4/5/2022 +0.30 / +0.69% 43.00 44.80 42.50 43.90 43.74 41.57 10,042,900
4/4/2022 -2.90 / -6.24% 46.40 47.25 43.60 43.60 45.16 41.28 22,516,600
4/1/2022 -0.10 / -0.21% 46.30 47.10 45.50 46.50 46.49 44.03 11,484,735
3/31/2022 +0.50 / +1.08% 46.30 47.40 46.20 46.60 46.86 44.13 10,364,700
3/30/2022 -0.65 / -1.39% 46.50 47.30 45.00 46.10 46.28 43.65 14,376,300
3/29/2022 +1.05 / +2.30% 46.00 47.40 45.55 46.75 46.76 44.27 13,550,900
3/28/2022 -0.80 / -1.72% 45.60 46.55 43.90 45.70 45.31 43.27 17,412,600
3/25/2022 +0.35 / +0.76% 46.40 46.95 45.50 46.50 46.17 44.03 11,372,600
3/24/2022 +0.85 / +1.88% 45.25 47.45 45.00 46.15 46.38 43.70 21,901,500
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  736,200 6.30 1.61%
AGG  237,100 15.55 -1.27%
API  590,200 7.60 -1.30%
ASM  391,000 8.82 -0.45%
BCR  1,270,900 5.40 0.00%
BII  225,900 0.70 0.00%
BVL  200 10.00 -5.66%
C21  200 15.60 -10.86%
CCI  100 21.40 4.39%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-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.