Dat Xanh Group JSC (HOSE:DXG)
Vietnam
· Delayed Price · Currency is VND 18,650
-500 (-2.61%)
At close: Dec 5, 2025
Dat Xanh Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,200.00 | 19,200.00 | 18,650.00 | 18,650.00 | 18,650.00 | -2.61% | 12,569,357 |
| Dec 4, 2025 | 18,650.00 | 19,150.00 | 18,550.00 | 19,150.00 | 19,150.00 | 3.23% | 20,594,184 |
| Dec 3, 2025 | 18,450.00 | 18,550.00 | 18,250.00 | 18,550.00 | 18,550.00 | 0.82% | 14,504,460 |
| Dec 2, 2025 | 18,350.00 | 18,450.00 | 17,900.00 | 18,400.00 | 18,400.00 | - | 14,577,096 |
| Dec 1, 2025 | 18,900.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.13% | 8,064,494 |
| Nov 28, 2025 | 18,750.00 | 18,950.00 | 18,400.00 | 18,800.00 | 18,800.00 | 0.27% | 9,329,385 |
| Nov 27, 2025 | 19,150.00 | 19,200.00 | 18,700.00 | 18,750.00 | 18,750.00 | -2.09% | 10,225,890 |
| Nov 26, 2025 | 18,500.00 | 19,150.00 | 18,350.00 | 19,150.00 | 19,150.00 | 4.08% | 15,944,675 |
| Nov 25, 2025 | 19,000.00 | 19,150.00 | 18,150.00 | 18,400.00 | 18,400.00 | -2.90% | 14,832,200 |
| Nov 24, 2025 | 19,300.00 | 19,300.00 | 18,850.00 | 18,950.00 | 18,950.00 | -1.04% | 7,283,830 |
| Nov 21, 2025 | 19,000.00 | 19,200.00 | 18,800.00 | 19,150.00 | 19,150.00 | -1.03% | 12,915,408 |
| Nov 20, 2025 | 19,100.00 | 19,350.00 | 18,600.00 | 19,350.00 | 19,350.00 | 1.57% | 15,232,160 |
| Nov 19, 2025 | 19,450.00 | 19,700.00 | 18,800.00 | 19,050.00 | 19,050.00 | -2.81% | 20,884,810 |
| Nov 18, 2025 | 19,800.00 | 19,800.00 | 19,300.00 | 19,600.00 | 19,600.00 | -0.25% | 14,184,200 |
| Nov 17, 2025 | 19,350.00 | 19,850.00 | 19,300.00 | 19,650.00 | 19,650.00 | 2.08% | 16,381,820 |
| Nov 14, 2025 | 18,900.00 | 19,550.00 | 18,800.00 | 19,250.00 | 19,250.00 | 1.32% | 13,368,950 |
| Nov 13, 2025 | 19,150.00 | 19,450.00 | 18,900.00 | 19,000.00 | 19,000.00 | -0.78% | 10,450,510 |
| Nov 12, 2025 | 18,800.00 | 19,500.00 | 18,650.00 | 19,150.00 | 19,150.00 | 1.86% | 15,546,940 |
| Nov 11, 2025 | 18,400.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | 3.01% | 12,410,190 |
| Nov 10, 2025 | 19,300.00 | 19,300.00 | 18,250.00 | 18,250.00 | 18,250.00 | -3.44% | 12,168,370 |
| Nov 7, 2025 | 19,500.00 | 19,700.00 | 18,600.00 | 18,900.00 | 18,900.00 | -4.55% | 19,017,950 |
| Nov 6, 2025 | 20,000.00 | 20,000.00 | 19,400.00 | 19,800.00 | 19,800.00 | -1.49% | 12,567,170 |
| Nov 5, 2025 | 20,000.00 | 20,200.00 | 19,300.00 | 20,100.00 | 20,100.00 | -0.25% | 18,054,260 |
| Nov 4, 2025 | 18,700.00 | 20,150.00 | 17,850.00 | 20,150.00 | 20,150.00 | 6.90% | 36,444,690 |
| Nov 3, 2025 | 20,200.00 | 20,350.00 | 18,850.00 | 18,850.00 | 18,850.00 | -6.91% | 36,128,530 |
| Oct 31, 2025 | 21,300.00 | 21,350.00 | 20,250.00 | 20,250.00 | 20,250.00 | -4.48% | 16,715,970 |
| Oct 30, 2025 | 20,950.00 | 21,450.00 | 20,800.00 | 21,200.00 | 21,200.00 | 1.19% | 22,319,370 |
| Oct 29, 2025 | 21,050.00 | 21,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.24% | 17,846,100 |
| Oct 28, 2025 | 20,050.00 | 21,000.00 | 19,650.00 | 21,000.00 | 21,000.00 | 3.96% | 16,990,470 |
| Oct 27, 2025 | 21,050.00 | 21,100.00 | 20,200.00 | 20,200.00 | 20,200.00 | -3.35% | 16,315,240 |
| Oct 24, 2025 | 20,000.00 | 21,000.00 | 19,650.00 | 20,900.00 | 20,900.00 | 4.24% | 28,655,210 |
| Oct 23, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.20% | 12,206,640 |
| Oct 22, 2025 | 20,350.00 | 20,500.00 | 18,900.00 | 20,500.00 | 20,500.00 | 2.50% | 28,069,660 |
| Oct 21, 2025 | 20,800.00 | 20,900.00 | 19,600.00 | 20,000.00 | 20,000.00 | -4.99% | 44,121,010 |
| Oct 20, 2025 | 22,200.00 | 22,850.00 | 21,050.00 | 21,050.00 | 21,050.00 | -6.86% | 38,487,620 |
| Oct 17, 2025 | 22,650.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | 0.67% | 54,005,270 |
| Oct 16, 2025 | 21,150.00 | 22,450.00 | 21,150.00 | 22,450.00 | 22,450.00 | 6.90% | 67,100,520 |
| Oct 15, 2025 | 20,500.00 | 21,000.00 | 20,250.00 | 21,000.00 | 21,000.00 | 2.44% | 28,051,510 |
| Oct 14, 2025 | 21,450.00 | 21,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.98% | 33,900,400 |
| Oct 13, 2025 | 20,300.00 | 21,600.00 | 20,150.00 | 21,350.00 | 21,350.00 | 3.14% | 32,305,100 |
| Oct 10, 2025 | 20,600.00 | 21,100.00 | 20,550.00 | 20,700.00 | 20,700.00 | 0.73% | 19,721,350 |
| Oct 9, 2025 | 20,600.00 | 20,850.00 | 20,250.00 | 20,550.00 | 20,550.00 | -0.48% | 23,540,260 |
| Oct 8, 2025 | 20,900.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.24% | 31,237,330 |
| Oct 7, 2025 | 21,300.00 | 21,300.00 | 20,600.00 | 20,600.00 | 20,600.00 | -3.06% | 18,342,580 |
| Oct 6, 2025 | 20,300.00 | 21,250.00 | 20,150.00 | 21,250.00 | 21,250.00 | 5.99% | 19,481,780 |
| Oct 3, 2025 | 20,000.00 | 20,500.00 | 19,700.00 | 20,050.00 | 20,050.00 | -0.25% | 22,562,020 |
| Oct 2, 2025 | 21,000.00 | 21,050.00 | 20,000.00 | 20,100.00 | 20,100.00 | -3.60% | 19,901,710 |
| Oct 1, 2025 | 20,800.00 | 21,250.00 | 20,350.00 | 20,850.00 | 20,850.00 | 0.72% | 19,205,180 |
| Sep 30, 2025 | 21,750.00 | 21,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | -5.26% | 61,447,780 |
| Sep 29, 2025 | 22,750.00 | 22,750.00 | 21,600.00 | 21,850.00 | 21,850.00 | -3.96% | 48,697,950 |
| Sep 26, 2025 | 23,200.00 | 23,200.00 | 22,400.00 | 22,750.00 | 22,750.00 | -1.94% | 34,214,230 |
| Sep 25, 2025 | 23,500.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.85% | 31,324,190 |
| Sep 24, 2025 | 22,500.00 | 23,400.00 | 22,350.00 | 23,400.00 | 23,400.00 | 1.96% | 19,014,960 |
| Sep 23, 2025 | 22,650.00 | 22,950.00 | 22,250.00 | 22,950.00 | 22,950.00 | 1.55% | 10,443,090 |
| Sep 22, 2025 | 23,100.00 | 23,400.00 | 22,150.00 | 22,600.00 | 22,600.00 | -1.74% | 24,360,970 |
| Sep 19, 2025 | 23,200.00 | 23,200.00 | 22,350.00 | 23,000.00 | 23,000.00 | 0.44% | 20,836,340 |
| Sep 18, 2025 | 23,000.00 | 23,200.00 | 22,150.00 | 22,900.00 | 22,900.00 | -0.43% | 28,127,220 |
| Sep 17, 2025 | 23,500.00 | 23,600.00 | 22,850.00 | 23,000.00 | 23,000.00 | -2.54% | 15,496,940 |
| Sep 16, 2025 | 24,450.00 | 24,450.00 | 23,100.00 | 23,600.00 | 23,600.00 | -2.48% | 20,846,880 |
| Sep 15, 2025 | 24,300.00 | 24,500.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.62% | 16,521,660 |
| Sep 12, 2025 | 23,600.00 | 24,150.00 | 23,400.00 | 24,050.00 | 24,050.00 | 2.34% | 28,165,100 |
| Sep 11, 2025 | 22,900.00 | 23,500.00 | 22,150.00 | 23,500.00 | 23,500.00 | 1.51% | 21,322,630 |
| Sep 10, 2025 | 23,500.00 | 23,600.00 | 22,750.00 | 23,150.00 | 23,150.00 | -1.49% | 15,520,750 |
| Sep 9, 2025 | 22,650.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 4.21% | 20,610,260 |
| Sep 8, 2025 | 22,350.00 | 23,350.00 | 21,950.00 | 22,550.00 | 22,550.00 | 1.12% | 38,798,680 |
| Sep 5, 2025 | 24,050.00 | 24,200.00 | 22,300.00 | 22,300.00 | 22,300.00 | -5.71% | 30,447,420 |
| Sep 4, 2025 | 24,300.00 | 24,500.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.46% | 21,345,780 |
| Sep 3, 2025 | 22,850.00 | 24,000.00 | 22,850.00 | 24,000.00 | 24,000.00 | 5.26% | 20,287,630 |
| Aug 29, 2025 | 23,200.00 | 23,800.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.44% | 28,248,400 |
| Aug 28, 2025 | 23,000.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.66% | 16,331,240 |
| Aug 27, 2025 | 21,600.00 | 22,750.00 | 21,400.00 | 22,750.00 | 22,750.00 | 6.81% | 70,642,080 |
| Aug 26, 2025 | 20,450.00 | 21,300.00 | 20,300.00 | 21,300.00 | 21,300.00 | 4.16% | 20,009,830 |
| Aug 25, 2025 | 20,350.00 | 21,050.00 | 20,200.00 | 20,450.00 | 20,450.00 | 1.49% | 32,429,000 |
| Aug 22, 2025 | 20,750.00 | 20,900.00 | 19,550.00 | 20,150.00 | 20,150.00 | -4.05% | 42,755,180 |
| Aug 21, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.23% | 17,806,650 |
| Aug 20, 2025 | 21,800.00 | 21,850.00 | 20,300.00 | 21,700.00 | 21,700.00 | -0.23% | 25,980,780 |
| Aug 19, 2025 | 21,000.00 | 22,400.00 | 20,800.00 | 21,750.00 | 21,750.00 | 2.84% | 37,682,240 |
| Aug 18, 2025 | 21,050.00 | 21,400.00 | 20,300.00 | 21,150.00 | 21,150.00 | -0.24% | 33,119,650 |
| Aug 15, 2025 | 22,000.00 | 22,050.00 | 21,000.00 | 21,200.00 | 21,200.00 | -3.20% | 24,745,360 |
| Aug 14, 2025 | 21,950.00 | 22,100.00 | 21,350.00 | 21,900.00 | 21,900.00 | 1.39% | 20,963,030 |
| Aug 13, 2025 | 21,550.00 | 22,100.00 | 20,900.00 | 21,600.00 | 21,600.00 | 0.23% | 27,095,260 |
| Aug 12, 2025 | 21,600.00 | 21,800.00 | 20,750.00 | 21,550.00 | 21,550.00 | -0.23% | 25,656,890 |
| Aug 11, 2025 | 21,850.00 | 22,350.00 | 21,500.00 | 21,600.00 | 21,600.00 | 0.93% | 23,204,440 |
| Aug 8, 2025 | 20,950.00 | 21,500.00 | 20,350.00 | 21,400.00 | 21,400.00 | 3.88% | 39,812,810 |
| Aug 7, 2025 | 20,500.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,600.00 | 2.23% | 24,270,010 |
| Aug 6, 2025 | 20,000.00 | 20,350.00 | 19,650.00 | 20,150.00 | 20,150.00 | 0.25% | 18,030,070 |
| Aug 5, 2025 | 20,250.00 | 20,800.00 | 18,850.00 | 20,100.00 | 20,100.00 | 0.50% | 48,712,150 |
| Aug 4, 2025 | 19,400.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 1.52% | 19,497,120 |
| Aug 1, 2025 | 20,000.00 | 20,050.00 | 19,300.00 | 19,700.00 | 19,700.00 | -0.51% | 15,665,430 |
| Jul 31, 2025 | 19,500.00 | 20,200.00 | 18,550.00 | 19,800.00 | 19,800.00 | 2.59% | 38,371,140 |
| Jul 30, 2025 | 19,300.00 | 19,500.00 | 18,500.00 | 19,300.00 | 19,300.00 | -1.03% | 35,244,050 |
| Jul 29, 2025 | 21,250.00 | 21,300.00 | 19,500.00 | 19,500.00 | 19,500.00 | -6.92% | 55,194,860 |
| Jul 28, 2025 | 20,300.00 | 21,250.00 | 20,100.00 | 20,950.00 | 20,950.00 | 5.28% | 36,565,180 |
| Jul 25, 2025 | 20,000.00 | 20,000.00 | 19,550.00 | 19,900.00 | 19,900.00 | 1.02% | 25,725,530 |
| Jul 24, 2025 | 19,400.00 | 19,700.00 | 19,250.00 | 19,700.00 | 19,700.00 | 2.07% | 21,561,040 |
| Jul 23, 2025 | 19,700.00 | 19,900.00 | 19,250.00 | 19,300.00 | 19,300.00 | -1.03% | 23,725,860 |
| Jul 22, 2025 | 18,750.00 | 19,500.00 | 18,550.00 | 19,500.00 | 19,500.00 | 3.17% | 24,996,280 |
| Jul 21, 2025 | 19,350.00 | 19,600.00 | 18,850.00 | 18,900.00 | 18,900.00 | -2.83% | 34,634,790 |
| Jul 18, 2025 | 20,000.00 | 20,500.00 | 19,300.00 | 19,450.00 | 19,450.00 | -1.77% | 29,535,950 |
| Jul 17, 2025 | 18,950.00 | 20,100.00 | 18,800.00 | 19,800.00 | 19,800.00 | 4.21% | 34,635,270 |