Dat Xanh Group JSC (HOSE:DXG)
Vietnam
· Delayed Price · Currency is VND 13,150
-950 (-6.74%)
At close: Mar 9, 2026
Dat Xanh Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,150.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | -6.74% | 6,360,649 |
| Mar 6, 2026 | 14,350.00 | 14,500.00 | 13,650.00 | 14,100.00 | 14,100.00 | - | 24,476,750 |
| Mar 5, 2026 | 14,700.00 | 14,700.00 | 13,850.00 | 14,100.00 | 14,100.00 | -3.09% | 22,344,010 |
| Mar 4, 2026 | 14,550.00 | 14,700.00 | 13,550.00 | 14,550.00 | 14,550.00 | - | 28,383,220 |
| Mar 3, 2026 | 14,650.00 | 14,850.00 | 14,350.00 | 14,550.00 | 14,550.00 | - | 15,560,680 |
| Mar 2, 2026 | 14,500.00 | 14,850.00 | 14,450.00 | 14,550.00 | 14,550.00 | -3.64% | 20,858,510 |
| Feb 27, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,100.00 | 15,100.00 | -4.13% | 26,863,380 |
| Feb 26, 2026 | 15,850.00 | 15,950.00 | 15,500.00 | 15,750.00 | 15,750.00 | -0.32% | 11,496,730 |
| Feb 25, 2026 | 16,000.00 | 16,000.00 | 15,650.00 | 15,800.00 | 15,800.00 | -1.25% | 13,636,770 |
| Feb 24, 2026 | 15,900.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | - | 13,027,070 |
| Feb 23, 2026 | 15,800.00 | 16,100.00 | 15,550.00 | 16,000.00 | 16,000.00 | 1.59% | 16,768,417 |
| Feb 13, 2026 | 15,600.00 | 15,800.00 | 15,450.00 | 15,750.00 | 15,750.00 | - | 10,875,570 |
| Feb 12, 2026 | 15,500.00 | 15,850.00 | 15,500.00 | 15,750.00 | 15,750.00 | 0.64% | 6,625,602 |
| Feb 11, 2026 | 14,900.00 | 15,700.00 | 14,800.00 | 15,650.00 | 15,650.00 | 6.46% | 36,939,700 |
| Feb 10, 2026 | 15,000.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 6,758,722 |
| Feb 9, 2026 | 14,550.00 | 15,000.00 | 14,350.00 | 15,000.00 | 15,000.00 | 4.90% | 11,546,490 |
| Feb 6, 2026 | 14,900.00 | 14,950.00 | 14,300.00 | 14,300.00 | 14,300.00 | -4.98% | 18,990,511 |
| Feb 5, 2026 | 15,500.00 | 15,550.00 | 15,050.00 | 15,050.00 | 15,050.00 | -2.27% | 8,946,497 |
| Feb 4, 2026 | 15,250.00 | 15,500.00 | 15,050.00 | 15,400.00 | 15,400.00 | 0.98% | 8,326,461 |
| Feb 3, 2026 | 15,300.00 | 15,400.00 | 15,000.00 | 15,250.00 | 15,250.00 | 0.33% | 12,366,745 |
| Feb 2, 2026 | 15,300.00 | 15,400.00 | 14,950.00 | 15,200.00 | 15,200.00 | -1.30% | 9,404,381 |
| Jan 30, 2026 | 15,250.00 | 15,600.00 | 15,150.00 | 15,400.00 | 15,400.00 | 1.32% | 11,592,551 |
| Jan 29, 2026 | 15,300.00 | 15,450.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 4,822,466 |
| Jan 28, 2026 | 15,000.00 | 15,400.00 | 14,600.00 | 15,200.00 | 15,200.00 | 1.33% | 12,659,880 |
| Jan 27, 2026 | 14,700.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.39% | 7,020,611 |
| Jan 26, 2026 | 15,250.00 | 15,400.00 | 14,550.00 | 14,650.00 | 14,650.00 | -4.25% | 18,069,130 |
| Jan 23, 2026 | 15,800.00 | 15,900.00 | 15,200.00 | 15,300.00 | 15,300.00 | -2.86% | 9,793,280 |
| Jan 22, 2026 | 15,250.00 | 16,250.00 | 14,650.00 | 15,750.00 | 15,750.00 | 3.62% | 39,081,130 |
| Jan 21, 2026 | 15,300.00 | 15,850.00 | 14,950.00 | 15,200.00 | 15,200.00 | -1.62% | 18,316,019 |
| Jan 20, 2026 | 15,750.00 | 15,950.00 | 15,400.00 | 15,450.00 | 15,450.00 | -1.59% | 14,007,680 |
| Jan 19, 2026 | 15,950.00 | 16,150.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 12,086,550 |
| Jan 16, 2026 | 16,050.00 | 16,250.00 | 15,750.00 | 15,900.00 | 15,900.00 | -0.31% | 10,855,556 |
| Jan 15, 2026 | 15,700.00 | 16,450.00 | 15,650.00 | 15,950.00 | 15,950.00 | 0.31% | 16,936,770 |
| Jan 14, 2026 | 16,050.00 | 16,550.00 | 15,750.00 | 15,900.00 | 15,900.00 | -1.85% | 17,791,600 |
| Jan 13, 2026 | 16,550.00 | 16,700.00 | 16,050.00 | 16,200.00 | 16,200.00 | 0.62% | 17,196,412 |
| Jan 12, 2026 | 15,550.00 | 16,350.00 | 15,300.00 | 16,100.00 | 16,100.00 | 3.87% | 20,916,287 |
| Jan 9, 2026 | 16,500.00 | 16,650.00 | 15,400.00 | 15,500.00 | 15,500.00 | -6.06% | 33,204,029 |
| Jan 8, 2026 | 16,900.00 | 17,100.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.49% | 15,845,500 |
| Jan 7, 2026 | 16,800.00 | 16,950.00 | 16,550.00 | 16,750.00 | 16,750.00 | 0.60% | 10,868,153 |
| Jan 6, 2026 | 16,850.00 | 17,000.00 | 16,450.00 | 16,650.00 | 16,650.00 | -2.06% | 9,556,139 |
| Jan 5, 2026 | 17,100.00 | 17,400.00 | 16,650.00 | 17,000.00 | 17,000.00 | -0.58% | 8,890,591 |
| Dec 31, 2025 | 17,450.00 | 17,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 7,915,115 |
| Dec 30, 2025 | 17,600.00 | 17,800.00 | 17,250.00 | 17,500.00 | 17,500.00 | -0.85% | 8,080,446 |
| Dec 29, 2025 | 17,700.00 | 17,750.00 | 17,300.00 | 17,650.00 | 17,650.00 | 0.28% | 6,785,130 |
| Dec 26, 2025 | 17,500.00 | 17,650.00 | 16,800.00 | 17,600.00 | 17,600.00 | - | 16,402,390 |
| Dec 25, 2025 | 18,100.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | -3.03% | 8,997,712 |
| Dec 24, 2025 | 17,800.00 | 18,250.00 | 17,700.00 | 18,150.00 | 18,150.00 | 1.40% | 10,960,740 |
| Dec 23, 2025 | 18,000.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | -0.56% | 9,744,694 |
| Dec 22, 2025 | 17,950.00 | 18,050.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.12% | 8,844,981 |
| Dec 19, 2025 | 17,250.00 | 17,800.00 | 17,100.00 | 17,800.00 | 17,800.00 | 3.19% | 15,575,603 |
| Dec 18, 2025 | 16,850.00 | 17,250.00 | 16,750.00 | 17,250.00 | 17,250.00 | 2.37% | 9,547,493 |
| Dec 17, 2025 | 17,150.00 | 17,250.00 | 16,850.00 | 16,850.00 | 16,850.00 | -2.32% | 6,563,908 |
| Dec 16, 2025 | 16,300.00 | 17,400.00 | 16,050.00 | 17,250.00 | 17,250.00 | 5.83% | 17,094,028 |
| Dec 15, 2025 | 16,750.00 | 16,950.00 | 16,200.00 | 16,300.00 | 16,300.00 | -2.69% | 13,547,450 |
| Dec 12, 2025 | 18,000.00 | 18,100.00 | 16,750.00 | 16,750.00 | 16,750.00 | -6.94% | 22,921,650 |
| Dec 11, 2025 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.28% | 5,633,654 |
| Dec 10, 2025 | 18,100.00 | 18,350.00 | 18,000.00 | 18,050.00 | 18,050.00 | - | 7,573,914 |
| Dec 9, 2025 | 18,400.00 | 18,450.00 | 17,850.00 | 18,050.00 | 18,050.00 | -2.17% | 14,865,915 |
| Dec 8, 2025 | 18,650.00 | 18,700.00 | 18,300.00 | 18,450.00 | 18,450.00 | -1.07% | 9,468,504 |
| 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 |