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

Dat Xanh Real Estate Services Joint Stock Company (DXS.VN)

Compare
7,090.00
-60.00
(-0.84%)
As of 11:29:36 AM GMT+7. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20257,270.007,270.007,070.007,090.007,090.00794,500
Feb 21, 20257,110.007,150.007,050.007,150.007,150.002,787,800
Feb 20, 20257,180.007,180.007,060.007,110.007,110.002,133,200
Feb 19, 20257,050.007,150.006,970.007,110.007,110.002,211,400
Feb 18, 20256,770.006,980.006,770.006,940.006,940.002,445,700
Feb 17, 20256,800.006,820.006,730.006,750.006,750.003,044,200
Feb 14, 20256,640.006,780.006,620.006,740.006,740.001,199,900
Feb 13, 20256,580.006,640.006,500.006,640.006,640.001,380,500
Feb 12, 20256,690.006,690.006,510.006,590.006,590.00939,800
Feb 11, 20256,560.006,670.006,560.006,630.006,630.00997,300
Feb 10, 20256,760.006,760.006,520.006,660.006,660.001,984,000
Feb 7, 20256,900.006,920.006,700.006,760.006,760.001,488,800
Feb 6, 20256,950.006,980.006,810.006,890.006,890.001,034,400
Feb 5, 20256,870.007,050.006,850.006,950.006,950.002,299,300
Feb 4, 20256,760.006,860.006,600.006,810.006,810.002,272,300
Feb 3, 20256,760.006,790.006,550.006,790.006,790.00947,500
Jan 24, 20256,660.006,700.006,570.006,700.006,700.00757,000
Jan 23, 20256,560.006,670.006,500.006,660.006,660.00780,100
Jan 22, 20256,650.006,650.006,410.006,460.006,460.00832,000
Jan 21, 20256,700.006,700.006,530.006,540.006,540.001,109,900
Jan 20, 20256,780.006,780.006,580.006,700.006,700.001,337,400
Jan 17, 20256,710.006,780.006,620.006,780.006,780.001,112,600
Jan 16, 20256,530.006,750.006,530.006,750.006,750.001,090,200
Jan 15, 20256,510.006,590.006,470.006,500.006,500.001,577,900
Jan 14, 20256,770.006,770.006,500.006,500.006,500.001,145,000
Jan 13, 20256,470.006,770.006,440.006,770.006,770.001,291,800
Jan 10, 20256,710.006,720.006,550.006,550.006,550.001,680,300
Jan 9, 20256,620.006,730.006,600.006,660.006,660.001,610,200
Jan 8, 20256,650.006,750.006,250.006,750.006,750.003,858,400
Jan 7, 20256,800.006,810.006,610.006,660.006,660.001,313,100
Jan 6, 20256,910.006,930.006,610.006,800.006,800.002,591,200
Jan 3, 20257,140.007,140.006,840.006,950.006,950.002,885,600
Jan 2, 20257,190.007,200.007,050.007,130.007,130.001,363,400
Dec 31, 20247,120.007,260.007,060.007,200.007,200.001,525,200
Dec 30, 20247,140.007,160.007,000.007,070.007,070.001,506,600
Dec 27, 20247,210.007,210.007,050.007,160.007,160.002,155,455
Dec 26, 20247,310.007,310.007,100.007,290.007,290.001,746,500
Dec 25, 20247,000.007,300.006,940.007,300.007,300.004,553,700
Dec 24, 20247,730.007,730.007,200.007,200.007,200.006,055,900
Dec 23, 20247,990.007,990.007,710.007,740.007,740.001,981,900
Dec 20, 20248,050.008,100.007,810.007,900.007,900.001,581,300
Dec 19, 20247,850.008,140.007,850.008,030.008,030.002,614,200
Dec 18, 20247,740.008,140.007,660.007,990.007,990.003,080,900
Dec 17, 20247,600.007,830.007,560.007,710.007,710.001,383,700
Dec 16, 20247,650.007,740.007,540.007,600.007,600.001,125,200
Dec 13, 20247,650.007,740.007,460.007,740.007,740.001,999,800
Dec 12, 20247,860.007,860.007,620.007,670.007,670.002,334,400
Dec 11, 20247,930.007,930.007,700.007,850.007,850.002,146,600
Dec 10, 20247,800.008,300.007,800.007,930.007,930.005,251,600
Dec 9, 20247,560.007,790.007,480.007,780.007,780.002,806,600
Dec 6, 20247,780.007,800.007,560.007,560.007,560.001,881,900
Dec 5, 20247,570.007,860.007,490.007,770.007,770.005,693,300
Dec 4, 20247,580.007,780.007,400.007,570.007,570.002,421,300
Dec 3, 20247,510.007,650.007,470.007,650.007,650.001,845,400
Dec 2, 20247,660.007,730.007,490.007,490.007,490.001,505,600
Nov 29, 20247,580.007,700.007,400.007,700.007,700.001,945,500
Nov 28, 20247,630.007,700.007,350.007,580.007,580.002,361,200
Nov 27, 20247,730.007,750.007,360.007,550.007,550.001,717,100
Nov 26, 20247,540.007,840.007,500.007,730.007,730.002,761,000
Nov 25, 20247,500.007,650.007,420.007,550.007,550.001,913,900
Nov 22, 20247,490.007,500.007,340.007,480.007,480.001,898,600
Nov 21, 20247,090.007,500.007,050.007,500.007,500.003,817,500
Nov 20, 20246,600.007,080.006,560.007,050.007,050.006,486,100
Nov 19, 20246,950.006,980.006,620.006,620.006,620.00831,800
Nov 18, 20246,820.006,850.006,600.006,850.006,850.001,092,300
Nov 15, 20246,640.006,880.006,600.006,770.006,770.002,275,000
Nov 14, 20246,930.007,090.006,730.006,730.006,730.002,696,700
Nov 13, 20246,330.006,790.006,190.006,790.006,790.004,678,400
Nov 12, 20246,390.006,420.006,260.006,350.006,350.001,537,300
Nov 11, 20246,380.006,550.006,290.006,390.006,390.002,566,800
Nov 8, 20246,260.006,440.006,220.006,390.006,390.003,381,900
Nov 7, 20245,880.006,220.005,820.006,220.006,220.005,840,600
Nov 6, 20245,850.005,850.005,780.005,820.005,820.00434,500
Nov 4, 20245,830.005,860.005,710.005,710.005,710.00758,100
Nov 1, 20245,780.005,850.005,710.005,770.005,770.00379,600
Oct 31, 20245,800.005,850.005,720.005,780.005,780.00220,700
Oct 29, 20245,840.005,950.005,740.005,770.005,770.00578,500
Oct 28, 20245,890.005,890.005,790.005,810.005,810.00703,900
Oct 25, 20245,770.006,000.005,770.005,890.005,890.001,351,600
Oct 24, 20245,900.005,910.005,780.005,800.005,800.00498,300
Oct 23, 20245,830.005,950.005,760.005,900.005,900.00746,900
Oct 22, 20245,700.005,950.005,650.005,790.005,790.00822,700
Oct 21, 20245,670.005,780.005,640.005,700.005,700.00523,000
Oct 18, 20245,800.005,830.005,650.005,650.005,650.00412,100
Oct 17, 20245,510.005,760.005,500.005,750.005,750.00985,600
Oct 16, 20245,500.005,560.005,480.005,500.005,500.00263,300
Oct 15, 20245,600.005,670.005,490.005,500.005,500.00709,100
Oct 14, 20245,640.005,690.005,590.005,590.005,590.00361,000
Oct 11, 20245,660.005,690.005,630.005,640.005,640.00403,800
Oct 10, 20245,680.005,680.005,620.005,660.005,660.00407,700
Oct 9, 20245,700.005,700.005,640.005,660.005,660.00196,400
Oct 8, 20245,720.005,720.005,620.005,640.005,640.00193,300
Oct 7, 20245,670.005,740.005,600.005,660.005,660.00153,100
Oct 4, 20245,700.005,700.005,640.005,650.005,650.00443,300
Oct 3, 20245,900.005,900.005,650.005,700.005,700.001,370,200
Oct 2, 20245,950.005,950.005,830.005,830.005,830.00614,200
Oct 1, 20245,930.006,030.005,860.005,950.005,950.00750,200
Sep 30, 20245,970.005,970.005,850.005,930.005,930.00521,900
Sep 27, 20246,000.006,080.005,940.005,970.005,970.001,126,000
Sep 26, 20246,010.006,100.005,950.005,970.005,970.00834,900
Sep 25, 20245,880.006,050.005,880.005,960.005,960.001,815,200
Sep 24, 20245,810.005,940.005,810.005,870.005,870.00519,700
Sep 23, 20245,900.005,930.005,810.005,850.005,850.00347,000
Sep 20, 20246,080.006,080.005,900.005,900.005,900.00393,000
Sep 19, 20245,830.006,090.005,830.005,980.005,980.00896,100
Sep 18, 20245,790.005,850.005,780.005,800.005,800.00320,400
Sep 17, 20245,650.005,800.005,650.005,790.005,790.00565,300
Sep 16, 20245,700.005,890.005,680.005,700.005,700.00308,200
Sep 13, 20245,700.005,790.005,670.005,780.005,780.00338,300
Sep 12, 20245,770.005,800.005,690.005,690.005,690.00339,800
Sep 11, 20245,700.005,800.005,600.005,760.005,760.00670,300
Sep 10, 20245,880.005,910.005,730.005,760.005,760.00605,000
Sep 9, 20245,940.005,980.005,860.005,880.005,880.00398,900
Sep 6, 20245,940.005,960.005,860.005,940.005,940.00531,400
Sep 5, 20245,950.006,070.005,920.005,940.005,940.00884,100
Sep 4, 20245,800.005,960.005,750.005,940.005,940.00654,700
Aug 30, 20246,020.006,080.005,910.005,950.005,950.00938,600
Aug 29, 20246,050.006,140.006,020.006,020.006,020.00596,800
Aug 28, 20246,200.006,220.005,980.006,100.006,100.001,193,900
Aug 26, 20246,170.006,230.006,080.006,110.006,110.001,173,500
Aug 23, 20246,150.006,150.006,020.006,110.006,110.001,022,500
Aug 22, 20246,130.006,180.006,060.006,100.006,100.00763,500
Aug 21, 20246,190.006,260.006,000.006,120.006,120.001,597,100
Aug 20, 20246,020.006,300.005,950.006,260.006,260.002,878,600
Aug 19, 20246,000.006,070.005,940.006,020.006,020.001,441,300
Aug 16, 20245,520.005,900.005,520.005,900.005,900.004,129,500
Aug 15, 20245,560.005,560.005,490.005,520.005,520.00422,100
Aug 14, 20245,680.005,680.005,560.005,560.005,560.00432,000
Aug 13, 20245,530.005,630.005,530.005,620.005,620.00710,500
Aug 12, 20245,600.005,600.005,510.005,530.005,530.00333,100
Aug 9, 20245,590.005,610.005,540.005,580.005,580.00373,500
Aug 8, 20245,450.005,690.005,450.005,500.005,500.00570,200
Aug 7, 20245,400.005,650.005,400.005,600.005,600.00809,300
Aug 6, 20245,220.005,440.005,200.005,400.005,400.00727,100
Aug 5, 20245,450.005,510.005,210.005,210.005,210.001,826,200
Aug 2, 20245,570.005,680.005,500.005,600.005,600.00844,400
Aug 1, 20245,900.005,900.005,500.005,600.005,600.001,109,600
Jul 31, 20245,650.005,980.005,610.005,850.005,850.001,827,800
Jul 30, 20245,630.005,790.005,600.005,600.005,600.00978,600
Jul 29, 20245,680.005,680.005,590.005,630.005,630.00822,600
Jul 26, 20245,680.005,680.005,500.005,600.005,600.00630,200
Jul 25, 20245,690.005,700.005,590.005,680.005,680.00822,200
Jul 24, 20245,500.005,790.005,470.005,700.005,700.001,297,900
Jul 23, 20245,600.005,750.005,480.005,560.005,560.00875,500
Jul 22, 20245,640.005,710.005,420.005,600.005,600.001,660,528
Jul 19, 20245,800.005,800.005,550.005,690.005,690.001,149,500
Jul 18, 20245,500.005,800.005,490.005,800.005,800.001,568,600
Jul 17, 20245,850.005,850.005,350.005,450.005,450.005,914,200
Jul 16, 20245,990.006,100.005,750.005,750.005,750.003,128,300
Jul 15, 20246,220.006,280.005,970.005,980.005,980.002,645,900
Jul 12, 20246,420.006,420.006,230.006,250.006,250.001,559,400
Jul 11, 20246,310.006,450.006,300.006,380.006,380.001,426,800
Jul 10, 20246,210.006,400.006,210.006,260.006,260.001,591,700
Jul 9, 20246,130.006,390.006,130.006,200.006,200.005,806,500
Jul 8, 20247,000.007,070.006,590.006,590.006,590.006,810,900
Jul 5, 20247,180.007,200.007,000.007,080.007,080.002,033,100
Jul 4, 20247,210.007,260.007,150.007,180.007,180.001,423,700
Jul 3, 20247,280.007,280.007,180.007,210.007,210.00710,100
Jul 2, 20247,200.007,270.007,180.007,250.007,250.00955,900
Jul 1, 20247,100.007,230.007,080.007,200.007,200.00606,700
Jun 28, 20247,300.007,300.007,080.007,080.007,080.001,264,300
Jun 27, 20247,160.007,350.007,080.007,290.007,290.001,077,700
Jun 26, 20247,180.007,250.007,090.007,160.007,160.001,156,500
Jun 25, 20247,110.007,260.007,110.007,210.007,210.001,447,800
Jun 24, 20247,410.007,540.007,100.007,110.007,110.002,342,400
Jun 21, 20247,490.007,490.007,380.007,410.007,410.00981,300
Jun 20, 20247,500.007,560.007,380.007,440.007,440.001,239,600
Jun 19, 20247,500.007,570.007,350.007,560.007,560.002,116,200
Jun 18, 20247,600.007,640.007,500.007,500.007,500.001,800,200
Jun 17, 20247,680.007,750.007,420.007,550.007,550.003,655,100
Jun 14, 20248,290.008,290.007,680.007,680.007,680.002,961,700
Jun 13, 20248,260.008,290.008,160.008,200.008,200.001,830,800
Jun 12, 20248,100.008,260.008,040.008,140.008,140.001,549,200
Jun 11, 20248,300.008,440.008,010.008,100.008,100.003,510,100
Jun 10, 20248,180.008,550.008,180.008,300.008,300.003,336,200
Jun 7, 20248,200.008,240.008,110.008,170.008,170.002,436,500
Jun 6, 20248,360.008,400.008,120.008,170.008,170.001,833,600
Jun 5, 20248,320.008,490.008,120.008,330.008,330.004,405,100
Jun 4, 20248,300.008,440.008,210.008,240.008,240.002,454,700
Jun 3, 20248,450.008,450.008,220.008,220.008,220.002,821,400
May 31, 20248,510.008,680.008,300.008,300.008,300.004,551,700
May 30, 20248,260.008,490.008,010.008,490.008,490.004,565,000
May 29, 20248,000.008,450.007,900.008,390.008,390.0013,957,900
May 28, 20247,700.008,070.007,700.007,900.007,900.004,164,900
May 27, 20247,690.007,790.007,550.007,680.007,680.00988,900
May 24, 20247,700.008,050.007,510.007,680.007,680.005,172,500
May 23, 20247,960.007,960.007,650.007,700.007,700.004,837,000
May 22, 20248,000.008,090.007,830.007,970.007,970.003,921,900
May 21, 20247,820.008,000.007,780.007,850.007,850.003,176,900
May 20, 20247,400.007,810.007,370.007,810.007,810.008,977,800
May 17, 20247,300.007,320.007,210.007,300.007,300.001,650,700
May 16, 20247,250.007,400.007,240.007,250.007,250.00836,200
May 15, 20247,340.007,340.007,210.007,220.007,220.001,678,400
May 14, 20247,400.007,420.007,300.007,310.007,310.00784,290
May 13, 20247,110.007,510.007,110.007,300.007,300.002,345,500
May 10, 20247,100.007,200.007,040.007,110.007,110.00919,100
May 9, 20247,170.007,200.007,090.007,110.007,110.00614,700
May 8, 20247,200.007,250.007,010.007,110.007,110.00789,700
May 7, 20247,200.007,220.007,120.007,200.007,200.00859,400
May 6, 20247,230.007,400.007,140.007,220.007,220.00976,900
May 3, 20247,150.007,250.007,130.007,150.007,150.001,002,400
May 2, 20247,100.007,220.007,060.007,150.007,150.00607,300
Apr 26, 20247,100.007,120.006,840.007,040.007,040.00776,800
Apr 25, 20247,140.007,140.007,050.007,100.007,100.00587,000
Apr 24, 20246,900.007,260.006,900.007,200.007,200.001,478,400
Apr 23, 20246,930.006,950.006,810.006,900.006,900.001,000,800
Apr 22, 20246,950.006,950.006,760.006,900.006,900.00709,700
Apr 19, 20246,610.006,850.006,450.006,660.006,660.002,171,600
Apr 17, 20246,820.006,880.006,610.006,650.006,650.001,260,700
Apr 16, 20247,020.007,090.006,680.006,750.006,750.003,217,800
Apr 15, 20247,630.007,750.007,180.007,180.007,180.002,346,500
Apr 12, 20247,700.007,780.007,690.007,720.007,720.00870,100
Apr 11, 20247,690.007,800.007,580.007,690.007,690.001,664,500
Apr 10, 20247,980.007,980.007,750.007,760.007,760.001,858,400
Apr 9, 20248,000.008,000.007,730.007,990.007,990.001,543,100
Apr 8, 20247,800.007,870.007,650.007,800.007,800.002,664,600
Apr 5, 20247,880.008,000.007,750.007,770.007,770.002,608,600
Apr 4, 20248,110.008,110.007,810.007,990.007,990.004,111,000
Apr 3, 20248,000.008,390.007,970.008,110.008,110.004,194,300
Apr 2, 20247,900.008,080.007,810.007,960.007,960.006,416,500
Apr 1, 20247,300.007,810.007,300.007,810.007,810.003,949,800
Mar 29, 20247,460.007,460.007,280.007,300.007,300.001,595,600
Mar 28, 20247,510.007,650.007,440.007,450.007,450.002,856,400
Mar 27, 20247,450.007,540.007,380.007,450.007,450.002,361,900
Mar 26, 20247,310.007,450.007,200.007,380.007,380.001,604,700
Mar 25, 20247,390.007,590.007,300.007,310.007,310.003,169,100
Mar 22, 20247,390.007,540.007,300.007,390.007,390.002,210,500
Mar 21, 20247,130.007,480.007,080.007,400.007,400.005,412,600
Mar 20, 20247,100.007,140.007,020.007,100.007,100.00880,000
Mar 19, 20247,250.007,250.007,080.007,100.007,100.001,373,100
Mar 18, 20247,020.007,290.006,970.007,180.007,180.003,858,300
Mar 15, 20247,000.007,190.006,980.007,020.007,020.002,272,100
Mar 14, 20247,070.007,070.006,920.006,980.006,980.001,522,300
Mar 13, 20246,900.007,000.006,900.006,980.006,980.001,054,400
Mar 12, 20247,000.007,000.006,900.006,900.006,900.001,188,000
Mar 11, 20247,050.007,080.006,940.006,970.006,970.001,619,200
Mar 8, 20247,200.007,210.007,020.007,050.007,050.001,777,600
Mar 7, 20247,160.007,200.007,110.007,180.007,180.001,552,000
Mar 6, 20247,080.007,240.007,080.007,140.007,140.003,752,200
Mar 5, 20247,140.007,200.007,060.007,070.007,070.001,201,100
Mar 4, 20247,020.007,250.007,020.007,140.007,140.003,102,640
Mar 1, 20247,000.007,030.006,940.007,010.007,010.00947,100
Feb 29, 20247,000.007,070.006,950.007,000.007,000.001,201,500
Feb 28, 20247,100.007,100.006,990.007,000.007,000.001,272,300
Feb 27, 20246,960.007,040.006,930.006,990.006,990.001,865,600
Feb 26, 20246,960.007,000.006,920.006,950.006,950.001,167,200

Related Tickers

KDH.VN Khang Dien House Trading and Investment Joint Stock Company
33,600.00
-0.15%
 
KHG.VN Khai Hoan Land Group Joint Stock Company
5,500.00
-1.26%
 
NASA.JK PT Andalan Perkasa Abadi Tbk
17.00
-5.56%
 
XIN Xinyuan Real Estate Co., Ltd.
3.0360
+6.56%
 
5206.TWO Kunyue Development Co., Ltd.
47.10
+0.86%