Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam
· Delayed Price · Currency is VND 10,250
-350 (-3.30%)
At close: Dec 5, 2025
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,700.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | -3.30% | 1,154,414 |
| Dec 4, 2025 | 10,200.00 | 10,650.00 | 10,150.00 | 10,600.00 | 10,600.00 | 4.95% | 3,222,075 |
| Dec 3, 2025 | 10,050.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,100.00 | 0.50% | 1,034,781 |
| Dec 2, 2025 | 9,910.00 | 10,050.00 | 9,790.00 | 10,050.00 | 10,050.00 | 1.41% | 1,096,009 |
| Dec 1, 2025 | 10,000.00 | 10,050.00 | 9,900.00 | 9,910.00 | 9,910.00 | -0.90% | 405,114 |
| Nov 28, 2025 | 10,050.00 | 10,100.00 | 9,880.00 | 10,000.00 | 10,000.00 | - | 1,530,804 |
| Nov 27, 2025 | 10,250.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.44% | 1,076,389 |
| Nov 26, 2025 | 9,960.00 | 10,250.00 | 9,900.00 | 10,250.00 | 10,250.00 | 3.54% | 1,296,501 |
| Nov 25, 2025 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.46% | 1,636,786 |
| Nov 24, 2025 | 10,200.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.49% | 1,449,450 |
| Nov 21, 2025 | 10,150.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | -0.49% | 1,436,483 |
| Nov 20, 2025 | 10,200.00 | 10,250.00 | 9,950.00 | 10,250.00 | 10,250.00 | 0.49% | 1,789,023 |
| Nov 19, 2025 | 10,150.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 0.49% | 1,863,039 |
| Nov 18, 2025 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.49% | 1,275,727 |
| Nov 17, 2025 | 10,050.00 | 10,300.00 | 9,950.00 | 10,200.00 | 10,200.00 | 3.03% | 1,440,163 |
| Nov 14, 2025 | 9,780.00 | 10,100.00 | 9,770.00 | 9,900.00 | 9,900.00 | 0.10% | 1,574,924 |
| Nov 13, 2025 | 9,970.00 | 9,970.00 | 9,750.00 | 9,890.00 | 9,890.00 | -0.30% | 1,691,214 |
| Nov 12, 2025 | 9,650.00 | 9,980.00 | 9,630.00 | 9,920.00 | 9,920.00 | 3.33% | 1,678,344 |
| Nov 11, 2025 | 9,500.00 | 9,670.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.27% | 982,993 |
| Nov 10, 2025 | 9,690.00 | 9,800.00 | 9,310.00 | 9,480.00 | 9,480.00 | -2.17% | 2,239,600 |
| Nov 7, 2025 | 10,150.00 | 10,150.00 | 9,690.00 | 9,690.00 | 9,690.00 | -4.06% | 1,842,494 |
| Nov 6, 2025 | 10,150.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 1,578,068 |
| Nov 5, 2025 | 10,450.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.44% | 1,813,892 |
| Nov 4, 2025 | 9,700.00 | 10,450.00 | 9,100.00 | 10,450.00 | 10,450.00 | 6.96% | 4,159,802 |
| Nov 3, 2025 | 10,550.00 | 10,850.00 | 9,770.00 | 9,770.00 | 9,770.00 | -6.95% | 3,932,797 |
| Oct 31, 2025 | 11,150.00 | 11,150.00 | 10,500.00 | 10,500.00 | 10,500.00 | -5.41% | 2,282,772 |
| Oct 30, 2025 | 11,000.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 3,835,942 |
| Oct 29, 2025 | 10,850.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1.85% | 2,913,132 |
| Oct 28, 2025 | 10,200.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,800.00 | 2.37% | 2,560,705 |
| Oct 27, 2025 | 11,100.00 | 11,100.00 | 10,550.00 | 10,550.00 | 10,550.00 | -4.09% | 2,173,634 |
| Oct 24, 2025 | 10,600.00 | 11,350.00 | 10,450.00 | 11,000.00 | 11,000.00 | 3.29% | 2,679,427 |
| Oct 23, 2025 | 11,000.00 | 11,150.00 | 10,650.00 | 10,650.00 | 10,650.00 | -2.29% | 1,068,485 |
| Oct 22, 2025 | 10,800.00 | 11,150.00 | 10,250.00 | 10,900.00 | 10,900.00 | 2.35% | 2,940,443 |
| Oct 21, 2025 | 11,450.00 | 11,450.00 | 10,650.00 | 10,650.00 | 10,650.00 | -6.99% | 6,080,243 |
| Oct 20, 2025 | 12,200.00 | 12,350.00 | 11,450.00 | 11,450.00 | 11,450.00 | -6.91% | 3,751,593 |
| Oct 17, 2025 | 12,550.00 | 12,750.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 5,535,595 |
| Oct 16, 2025 | 11,900.00 | 12,300.00 | 11,650.00 | 12,300.00 | 12,300.00 | 6.96% | 4,238,816 |
| Oct 15, 2025 | 11,750.00 | 12,000.00 | 11,450.00 | 11,500.00 | 11,500.00 | -3.36% | 3,309,257 |
| Oct 14, 2025 | 12,250.00 | 12,350.00 | 11,850.00 | 11,900.00 | 11,900.00 | -2.46% | 3,198,475 |
| Oct 13, 2025 | 11,850.00 | 12,350.00 | 11,700.00 | 12,200.00 | 12,200.00 | 1.24% | 3,868,776 |
| Oct 10, 2025 | 12,050.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 0.42% | 1,523,315 |
| Oct 9, 2025 | 12,000.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1.69% | 1,356,965 |
| Oct 8, 2025 | 12,200.00 | 12,200.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.84% | 2,634,332 |
| Oct 7, 2025 | 12,200.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.46% | 2,268,965 |
| Oct 6, 2025 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 5.17% | 1,830,457 |
| Oct 3, 2025 | 11,800.00 | 11,900.00 | 11,400.00 | 11,600.00 | 11,600.00 | -2.11% | 2,162,995 |
| Oct 2, 2025 | 12,400.00 | 12,400.00 | 11,750.00 | 11,850.00 | 11,850.00 | -4.05% | 2,468,975 |
| Oct 1, 2025 | 12,150.00 | 12,400.00 | 12,000.00 | 12,350.00 | 12,350.00 | 0.82% | 1,479,407 |
| Sep 30, 2025 | 12,450.00 | 12,650.00 | 11,850.00 | 12,250.00 | 12,250.00 | -3.16% | 4,783,977 |
| Sep 29, 2025 | 12,600.00 | 12,750.00 | 12,150.00 | 12,650.00 | 12,650.00 | - | 3,452,711 |