Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HOSE USD

Dat Xanh Group Joint Stock Company (DXG.VN)

Compare
14,150.00
-700.00
(-4.71%)
At close: April 4 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513,850.0014,400.0013,850.0014,150.0014,150.0033,877,100
Apr 3, 202515,300.0015,450.0014,850.0014,850.0014,850.0028,832,200
Apr 2, 202515,850.0016,300.0015,850.0015,950.0015,950.009,093,200
Apr 1, 202516,000.0016,000.0015,800.0015,850.0015,850.003,561,200
Mar 31, 202515,950.0016,200.0015,800.0015,800.0015,800.0011,851,000
Mar 28, 202516,400.0016,500.0016,100.0016,100.0016,100.008,217,300
Mar 27, 202516,250.0016,500.0016,200.0016,400.0016,400.006,190,300
Mar 26, 202516,600.0016,800.0016,250.0016,500.0016,500.008,544,500
Mar 25, 202516,650.0016,800.0016,450.0016,550.0016,550.006,632,300
Mar 24, 202516,500.0016,550.0016,000.0016,550.0016,550.0013,051,600
Mar 21, 202516,650.0016,800.0016,500.0016,550.0016,550.007,286,600
Mar 20, 202516,900.0016,900.0016,300.0016,650.0016,650.008,011,900
Mar 19, 202516,600.0016,950.0016,450.0016,750.0016,750.0015,879,900
Mar 18, 202517,150.0017,200.0016,600.0016,600.0016,600.0013,378,800
Mar 17, 202516,500.0016,950.0016,350.0016,950.0016,950.0016,147,100
Mar 14, 202516,100.0016,750.0016,050.0016,300.0016,300.0015,906,400
Mar 13, 202516,550.0016,700.0016,050.0016,050.0016,050.0014,251,100
Mar 12, 202516,800.0016,850.0016,350.0016,550.0016,550.0012,618,100
Mar 11, 202516,100.0016,700.0016,100.0016,700.0016,700.0014,243,500
Mar 10, 202516,550.0016,700.0016,300.0016,400.0016,400.0010,511,200
Mar 7, 202516,500.0016,800.0016,350.0016,350.0016,350.0019,216,500
Mar 6, 202515,950.0016,350.0015,900.0016,350.0016,350.0010,941,500
Mar 5, 202516,350.0016,400.0015,900.0015,900.0015,900.009,630,600
Mar 4, 202516,150.0016,400.0015,950.0016,250.0016,250.0017,075,700
Mar 3, 202516,200.0016,400.0016,100.0016,200.0016,200.0010,694,200
Feb 28, 202515,950.0016,300.0015,800.0016,300.0016,300.0022,831,800
Feb 27, 202515,200.0016,000.0015,200.0015,950.0015,950.0022,583,000
Feb 26, 202515,500.0015,600.0015,250.0015,350.0015,350.008,412,500
Feb 25, 202515,500.0015,800.0015,400.0015,400.0015,400.0014,054,300
Feb 24, 202515,150.0015,350.0015,050.0015,350.0015,350.009,338,000
Feb 21, 202515,300.0015,450.0015,150.0015,150.0015,150.008,902,800
Feb 20, 202515,400.0015,500.0015,100.0015,300.0015,300.008,534,900
Feb 19, 202514,800.0015,350.0014,750.0015,300.0015,300.0015,928,000
Feb 18, 202514,650.0015,000.0014,650.0014,750.0014,750.008,269,900
Feb 17, 202514,550.0014,800.0014,550.0014,600.0014,600.006,994,200
Feb 14, 202514,500.0014,800.0014,500.0014,550.0014,550.0011,841,800
Feb 13, 202514,550.0014,600.0014,400.0014,400.0014,400.007,744,400
Feb 12, 202514,750.0014,750.0014,400.0014,550.0014,550.0012,826,400
Feb 11, 202514,750.0014,800.0014,550.0014,650.0014,650.008,344,400
Feb 10, 202515,200.0015,200.0014,650.0014,650.0014,650.0014,951,600
Feb 7, 202515,200.0015,400.0015,150.0015,250.0015,250.006,902,300
Feb 6, 202515,400.0015,500.0015,100.0015,200.0015,200.008,613,900
Feb 5, 202515,350.0015,800.0015,350.0015,450.0015,450.0016,461,600
Feb 4, 202515,100.0015,300.0014,900.0015,250.0015,250.007,297,000
Feb 3, 202514,900.0015,150.0014,700.0015,050.0015,050.0012,054,000
Jan 24, 202515,150.0015,300.0014,950.0015,250.0015,250.006,223,400
Jan 23, 202514,900.0015,250.0014,750.0015,150.0015,150.008,761,900
Jan 22, 202514,900.0014,950.0014,650.0014,700.0014,700.009,347,300
Jan 21, 202514,950.0015,000.0014,600.0014,900.0014,900.004,439,762
Jan 20, 202515,000.0015,050.0014,850.0014,900.0014,900.004,025,900
Jan 17, 202514,950.0015,100.0014,800.0015,000.0015,000.005,190,530
Jan 16, 202514,600.0014,900.0014,500.0014,900.0014,900.005,957,100
Jan 15, 202514,500.0014,700.0014,450.0014,500.0014,500.003,660,000
Jan 14, 202514,650.0014,750.0014,500.0014,500.0014,500.002,423,200
Jan 13, 202514,300.0014,850.0014,200.0014,750.0014,750.006,382,400
Jan 10, 202514,950.0015,000.0014,400.0014,400.0014,400.006,582,900
Jan 9, 202514,950.0015,100.0014,800.0014,950.0014,950.003,353,900
Jan 8, 202514,450.0015,050.0014,200.0015,000.0015,000.0012,469,500
Jan 7, 202514,900.0014,950.0014,050.0014,500.0014,500.0012,529,200
Jan 6, 202515,300.0015,450.0014,700.0014,750.0014,750.0010,251,300
Jan 3, 202515,700.0015,700.0015,350.0015,700.0015,700.0020,696,100
Jan 2, 202515,600.0015,950.0015,550.0015,700.0015,700.009,662,300
Dec 31, 202415,650.0015,750.0015,450.0015,600.0015,600.007,941,200
Dec 30, 202415,650.0015,900.0015,100.0015,800.0015,800.0025,333,900
Dec 27, 202416,000.0016,050.0015,500.0015,700.0015,700.0020,508,400
Dec 26, 202416,300.0016,450.0015,950.0016,000.0016,000.0010,284,800
Dec 25, 202416,300.0016,300.0015,850.0016,300.0016,300.0036,119,600
Dec 24, 202417,350.0017,400.0016,450.0016,450.0016,450.0053,092,500
Dec 23, 202417,900.0018,000.0017,650.0017,650.0017,650.005,577,300
Dec 20, 202417,850.0017,950.0017,750.0017,850.0017,850.006,139,600
Dec 19, 202417,800.0017,950.0017,600.0017,850.0017,850.0012,610,600
Dec 18, 202418,000.0018,100.0017,900.0018,050.0018,050.008,827,000
Dec 17, 202418,000.0018,100.0017,800.0018,000.0018,000.008,410,100
Dec 16, 202417,850.0017,950.0017,600.0017,950.0017,950.009,371,600
Dec 13, 202417,900.0018,050.0017,750.0017,800.0017,800.006,511,600
Dec 12, 202417,900.0018,150.0017,850.0018,000.0018,000.0013,149,700
Dec 11, 202417,700.0017,900.0017,650.0017,850.0017,850.009,703,700
Dec 10, 202417,950.0018,150.0017,700.0017,800.0017,800.009,637,100
Dec 9, 202417,700.0018,250.0017,700.0018,000.0018,000.0016,911,700
Dec 6, 202418,000.0018,100.0017,700.0017,700.0017,700.0010,350,800
Dec 5, 202416,850.0017,950.0016,650.0017,950.0017,950.0037,587,300
Dec 4, 202417,250.0017,400.0016,650.0016,800.0016,800.0019,121,800
Dec 3, 202417,250.0017,500.0017,200.0017,250.0017,250.0012,556,700
Dec 2, 202417,600.0017,650.0017,100.0017,250.0017,250.0011,428,400
Nov 29, 202417,300.0017,550.0017,200.0017,500.0017,500.0013,261,300
Nov 28, 202417,600.0017,750.0017,350.0017,400.0017,400.0013,242,500
Nov 27, 202417,300.0017,400.0017,100.0017,350.0017,350.0011,735,800
Nov 26, 202417,000.0017,850.0017,000.0017,200.0017,200.0030,235,900
Nov 25, 202416,800.0017,150.0016,750.0017,000.0017,000.0014,799,800
Nov 22, 202417,200.0017,300.0016,700.0016,800.0016,800.0021,133,400
Nov 21, 202417,100.0017,300.0016,850.0017,250.0017,250.009,733,400
Nov 20, 202416,000.0017,200.0016,000.0017,100.0017,100.0048,846,700
Nov 19, 202416,550.0016,550.0015,950.0016,100.0016,100.009,644,100
Nov 18, 202416,050.0016,650.0015,900.0016,450.0016,450.009,859,500
Nov 15, 202416,000.0016,300.0015,700.0016,150.0016,150.0015,356,800
Nov 14, 202416,500.0016,500.0016,000.0016,000.0016,000.009,343,000
Nov 13, 202416,000.0016,550.0015,900.0016,400.0016,400.0015,278,900
Nov 12, 202416,300.0016,300.0015,900.0016,050.0016,050.009,340,300
Nov 11, 202416,350.0016,400.0015,800.0016,200.0016,200.0021,198,500
Nov 8, 202416,900.0016,900.0016,350.0016,350.0016,350.0018,584,500
Nov 7, 202417,000.0017,350.0016,800.0016,900.0016,900.0022,781,700
Nov 6, 202416,900.0016,900.0016,450.0016,900.0016,900.0017,459,500
Nov 4, 202416,750.0017,050.0016,600.0016,800.0016,800.0020,844,200
Nov 1, 202416,500.0016,850.0016,500.0016,750.0016,750.0018,092,800
Oct 31, 202416,550.0016,600.0016,350.0016,600.0016,600.006,333,600
Oct 29, 202417,000.0017,150.0016,150.0016,350.0016,350.0028,988,900
Oct 28, 202416,750.0016,950.0016,450.0016,850.0016,850.0021,335,800
Oct 25, 202416,200.0017,000.0016,150.0016,600.0016,600.0030,438,400
Oct 24, 202416,600.0016,600.0016,200.0016,250.0016,250.0012,308,400
Oct 23, 202416,200.0016,700.0015,900.0016,600.0016,600.0022,501,200
Oct 22, 202416,200.0016,700.0016,000.0016,200.0016,200.0021,961,200
Oct 21, 202416,050.0016,550.0016,050.0016,150.0016,150.0021,521,900
Oct 18, 202416,200.0016,250.0016,050.0016,050.0016,050.0014,571,700
Oct 17, 202415,000.0016,100.0015,000.0016,100.0016,100.0027,906,400
Oct 16, 202414,950.0015,050.0014,850.0015,050.0015,050.004,214,800
Oct 15, 202415,200.0015,400.0014,650.0015,000.0015,000.0017,276,400
Oct 14, 202415,650.0015,650.0015,150.0015,150.0015,150.007,852,900
Oct 11, 202415,200.0015,500.0015,200.0015,450.0015,450.006,003,400
Oct 10, 202415,600.0015,600.0015,200.0015,200.0015,200.006,373,000
Oct 9, 202415,300.0015,500.0015,250.0015,450.0015,450.006,171,500
Oct 8, 202415,250.0015,300.0014,850.0015,250.0015,250.009,941,800
Oct 7, 202415,400.0015,500.0015,100.0015,200.0015,200.006,364,000
Oct 4, 202415,350.0015,600.0015,200.0015,200.0015,200.008,161,700
Oct 3, 202415,850.0016,000.0015,100.0015,350.0015,350.0028,867,800
Oct 2, 202416,500.0016,600.0015,900.0015,900.0015,900.0018,326,400
Oct 1, 202416,900.0016,950.0016,400.0016,700.0016,700.0013,574,900
Sep 30, 202416,300.0016,700.0016,250.0016,700.0016,700.0013,339,100
Sep 27, 202416,600.0016,850.0016,300.0016,550.0016,550.0025,292,100
Sep 26, 202416,300.0016,500.0016,200.0016,300.0016,300.0015,021,500
Sep 25, 202415,900.0016,400.0015,850.0016,250.0016,250.0028,854,900
Sep 24, 202415,550.0015,800.0015,550.0015,800.0015,800.007,574,500
Sep 23, 202415,600.0015,800.0015,450.0015,550.0015,550.005,989,600
Sep 20, 202415,900.0016,000.0015,550.0015,600.0015,600.0012,039,300
Sep 19, 202415,650.0016,000.0015,600.0015,800.0015,800.0016,517,100
Sep 18, 202415,550.0015,800.0015,400.0015,650.0015,650.0011,645,500
Sep 17, 202414,900.0015,550.0014,850.0015,500.0015,500.0011,208,700
Sep 16, 202415,100.0015,350.0014,900.0014,900.0014,900.006,032,900
Sep 13, 202414,700.0015,350.0014,550.0015,300.0015,300.0014,580,300
Sep 12, 202415,100.0015,100.0014,600.0014,600.0014,600.004,866,200
Sep 11, 202414,750.0015,100.0014,400.0014,900.0014,900.0014,085,300
Sep 10, 202415,550.0015,600.0014,750.0014,800.0014,800.0019,866,900
Sep 9, 202415,350.0015,600.0015,150.0015,450.0015,450.008,264,100
Sep 6, 202415,550.0015,650.0015,300.0015,450.0015,450.0010,398,300
Sep 5, 202415,950.0016,150.0015,500.0015,600.0015,600.0023,401,800
Sep 4, 202415,350.0015,950.0015,350.0015,900.0015,900.0014,799,600
Aug 30, 202415,600.0015,800.0015,350.0015,700.0015,700.0011,549,200
Aug 29, 202415,850.0015,900.0015,450.0015,500.0015,500.0011,896,700
Aug 28, 202416,000.0016,050.0015,300.0015,850.0015,850.0019,478,100
Aug 26, 202416,000.0016,000.0015,750.0015,800.0015,800.0016,132,300
Aug 23, 202415,800.0016,050.0015,650.0015,900.0015,900.0017,881,700
Aug 22, 202415,650.0015,900.0015,500.0015,800.0015,800.0015,364,100
Aug 21, 202415,750.0015,900.0015,500.0015,700.0015,700.0013,854,300
Aug 20, 202414,600.0015,600.0014,600.0015,600.0015,600.0023,086,200
Aug 19, 202414,800.0014,900.0014,600.0014,600.0014,600.0012,948,200
Aug 16, 202413,200.0014,100.0013,200.0014,100.0014,100.0012,637,900
Aug 15, 202413,100.0013,200.0012,950.0013,200.0013,200.002,791,400
Aug 14, 202413,500.0013,500.0013,100.0013,150.0013,150.002,706,000
Aug 13, 202413,150.0013,550.0013,100.0013,450.0013,450.004,014,800
Aug 12, 202413,050.0013,300.0013,000.0013,250.0013,250.003,139,200
Aug 9, 202413,150.0013,350.0013,050.0013,300.0013,300.004,160,600
Aug 8, 202413,150.0013,500.0012,900.0013,000.0013,000.005,595,900
Aug 7, 202413,000.0013,250.0012,800.0013,200.0013,200.007,849,500
Aug 6, 202412,400.0013,000.0012,050.0012,900.0012,900.007,126,700
Aug 5, 202412,800.0012,950.0012,200.0012,200.0012,200.0011,369,600
Aug 2, 202412,800.0013,150.0012,550.0013,100.0013,100.008,578,000
Aug 1, 202413,850.0013,950.0012,900.0013,050.0013,050.008,922,200
Jul 31, 202413,950.0014,100.0013,650.0013,850.0013,850.005,555,900
Jul 30, 202414,050.0014,200.0013,500.0013,700.0013,700.007,637,700
Jul 29, 202414,200.0014,300.0013,950.0013,950.0013,950.004,859,600
Jul 26, 202414,300.0014,350.0013,850.0014,100.0014,100.007,154,200
Jul 25, 202414,050.0014,450.0014,000.0014,300.0014,300.007,745,800
Jul 24, 202413,450.0014,400.0013,450.0014,300.0014,300.0011,782,600
Jul 23, 202413,850.0013,950.0013,500.0013,500.0013,500.005,882,800
Jul 22, 202413,450.0014,000.0012,750.0013,850.0013,850.0012,080,800
Jul 19, 202414,050.0014,100.0013,450.0013,500.0013,500.006,322,700
Jul 18, 202413,500.0014,100.0013,450.0014,100.0014,100.005,432,400
Jul 17, 202413,900.0014,100.0013,300.0013,500.0013,500.0011,473,300
Jul 16, 202414,350.0014,400.0013,950.0013,950.0013,950.009,993,800
Jul 15, 202414,500.0014,650.0014,300.0014,300.0014,300.003,802,100
Jul 12, 202414,750.0014,850.0014,550.0014,550.0014,550.003,251,100
Jul 11, 202414,500.0014,950.0014,500.0014,700.0014,700.007,098,700
Jul 10, 202414,500.0014,650.0014,300.0014,450.0014,450.007,442,900
Jul 9, 202414,400.0014,800.0014,300.0014,450.0014,450.008,320,300
Jul 8, 202414,900.0015,000.0014,200.0014,400.0014,400.0028,569,100
Jul 5, 202415,650.0015,700.0014,800.0015,000.0015,000.0015,405,600
Jul 4, 202415,900.0016,100.0015,550.0015,600.0015,600.008,936,100
Jul 3, 202416,100.0016,200.0015,850.0015,900.0015,900.003,087,800
Jul 2, 202416,050.0016,200.0015,850.0016,100.0016,100.004,738,700
Jul 1, 202416,000.0016,000.0015,800.0015,950.0015,950.002,509,600
Jun 28, 202416,050.0016,100.0015,600.0016,000.0016,000.004,178,400
Jun 27, 202415,800.0016,250.0015,750.0016,000.0016,000.003,668,600
Jun 26, 202416,000.0016,100.0015,800.0015,800.0015,800.003,591,700
Jun 25, 202416,000.0016,100.0015,900.0015,950.0015,950.003,641,000
Jun 24, 202415,850.0016,200.0015,750.0016,000.0016,000.007,866,200
Jun 21, 202416,000.0016,150.0015,850.0015,850.0015,850.005,194,900
Jun 20, 202416,150.0016,300.0015,850.0016,000.0016,000.006,642,600
Jun 19, 202416,200.0016,350.0016,000.0016,050.0016,050.005,155,900
Jun 18, 202416,250.0016,400.0016,200.0016,200.0016,200.003,418,700
Jun 17, 202416,500.0016,550.0016,200.0016,200.0016,200.006,727,100
Jun 14, 202416,900.0016,950.0016,500.0016,500.0016,500.006,369,900
Jun 13, 202416,900.0017,100.0016,800.0016,900.0016,900.009,136,800
Jun 12, 202416,600.0016,800.0016,450.0016,750.0016,750.004,846,700
Jun 11, 202416,650.0016,750.0016,400.0016,500.0016,500.006,084,000
Jun 10, 202416,800.0016,850.0016,600.0016,600.0016,600.005,938,100
Jun 7, 202416,800.0016,850.0016,600.0016,700.0016,700.003,895,900
Jun 6, 202416,850.0016,950.0016,600.0016,650.0016,650.006,341,400
Jun 5, 202417,100.0017,150.0016,800.0016,800.0016,800.006,893,300
Jun 4, 202417,250.0017,300.0017,050.0017,050.0017,050.004,689,800
Jun 3, 202417,000.0017,350.0016,900.0017,150.0017,150.0010,266,300
May 31, 202416,900.0016,950.0016,700.0016,800.0016,800.004,875,200
May 30, 202416,650.0016,900.0016,500.0016,850.0016,850.008,309,900
May 29, 202416,850.0017,150.0016,750.0016,850.0016,850.008,479,200
May 28, 202416,750.0016,950.0016,650.0016,800.0016,800.005,129,400
May 27, 202416,700.0016,800.0016,450.0016,550.0016,550.006,062,400
May 24, 202417,250.0017,500.0016,350.0016,700.0016,700.0014,823,800
May 23, 202417,550.0017,550.0017,200.0017,400.0017,400.007,116,000
May 22, 202417,250.0017,750.0017,150.0017,500.0017,500.0016,642,250
May 21, 202417,400.0017,400.0017,000.0017,250.0017,250.009,710,100
May 20, 202417,600.0017,700.0017,350.0017,400.0017,400.009,282,700
May 17, 202417,350.0017,500.0017,150.0017,400.0017,400.009,345,900
May 16, 202417,300.0017,500.0017,150.0017,250.0017,250.008,211,500
May 15, 202417,150.0017,300.0017,000.0017,100.0017,100.008,516,400
May 14, 202416,900.0017,200.0016,800.0017,100.0017,100.008,197,466
May 13, 202416,850.0017,000.0016,600.0016,850.0016,850.005,492,900
May 10, 202416,800.0017,000.0016,550.0016,800.0016,800.008,581,900
May 9, 202417,000.0017,100.0016,550.0016,600.0016,600.006,492,900
May 8, 202416,800.0017,150.0016,500.0016,900.0016,900.0012,069,500
May 7, 202417,100.0017,150.0016,800.0017,000.0017,000.005,354,700
May 6, 202416,500.0017,100.0016,500.0017,100.0017,100.0010,556,200
May 3, 202416,600.0016,950.0016,400.0016,400.0016,400.007,983,700
May 2, 202416,150.0016,400.0015,900.0016,400.0016,400.007,059,700
Apr 26, 202416,100.0016,600.0016,050.0016,150.0016,150.007,502,300
Apr 25, 202416,550.0016,550.0016,100.0016,350.0016,350.007,196,416
Apr 24, 202415,900.0016,550.0015,500.0016,550.0016,550.0012,137,600
Apr 23, 202416,100.0016,200.0015,500.0015,500.0015,500.0011,776,900
Apr 22, 202416,000.0016,200.0015,850.0016,000.0016,000.0013,392,000
Apr 19, 202416,300.0016,650.0015,600.0015,600.0015,600.0019,855,100
Apr 17, 202417,800.0017,850.0016,700.0016,700.0016,700.0017,736,000
Apr 16, 202418,100.0018,300.0017,200.0017,650.0017,650.0025,425,100
Apr 15, 202419,600.0019,800.0018,450.0018,450.0018,450.0019,178,100
Apr 12, 202419,450.0019,800.0019,300.0019,800.0019,800.0010,054,000
Apr 11, 202419,200.0019,600.0019,100.0019,250.0019,250.0015,776,200
Apr 10, 202420,150.0020,200.0019,600.0019,600.0019,600.0011,006,200
Apr 9, 202419,800.0020,150.0019,550.0020,150.0020,150.0010,780,300
Apr 8, 202419,900.0020,000.0019,650.0019,750.0019,750.0012,185,200
Apr 5, 202419,750.0020,300.0019,500.0019,900.0019,900.0021,552,800
Apr 4, 202420,000.0020,400.0019,400.0020,050.0020,050.0026,501,300