Dat Xanh Real Estate Services JSC (HOSE:DXS)
Vietnam
· Delayed Price · Currency is VND 6,510.00
+70.00 (1.09%)
At close: Mar 5, 2026
HOSE:DXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,560.00 | 6,660.00 | 6,420.00 | 6,420.00 | 6,420.00 | -1.38% | 1,257,438 |
| Mar 5, 2026 | 6,440.00 | 6,590.00 | 6,440.00 | 6,510.00 | 6,510.00 | 1.09% | 2,073,029 |
| Mar 4, 2026 | 6,620.00 | 6,740.00 | 6,220.00 | 6,440.00 | 6,440.00 | -3.30% | 3,458,363 |
| Mar 3, 2026 | 6,830.00 | 6,890.00 | 6,660.00 | 6,660.00 | 6,660.00 | -2.49% | 1,963,838 |
| Mar 2, 2026 | 6,800.00 | 6,980.00 | 6,800.00 | 6,830.00 | 6,830.00 | -4.61% | 1,979,338 |
| Feb 27, 2026 | 7,280.00 | 7,280.00 | 7,030.00 | 7,160.00 | 7,160.00 | -1.65% | 2,576,773 |
| Feb 26, 2026 | 7,310.00 | 7,310.00 | 7,200.00 | 7,280.00 | 7,280.00 | -0.27% | 1,017,631 |
| Feb 25, 2026 | 7,380.00 | 7,380.00 | 7,240.00 | 7,300.00 | 7,300.00 | -1.08% | 1,937,501 |
| Feb 24, 2026 | 7,380.00 | 7,380.00 | 7,270.00 | 7,380.00 | 7,380.00 | 0.14% | 1,242,231 |
| Feb 23, 2026 | 7,390.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 0.41% | 1,722,165 |
| Feb 13, 2026 | 7,170.00 | 7,340.00 | 7,170.00 | 7,340.00 | 7,340.00 | 1.94% | 1,894,094 |
| Feb 12, 2026 | 7,270.00 | 7,290.00 | 7,170.00 | 7,200.00 | 7,200.00 | -0.96% | 1,103,145 |
| Feb 11, 2026 | 6,800.00 | 7,270.00 | 6,800.00 | 7,270.00 | 7,270.00 | 6.91% | 4,377,726 |
| Feb 10, 2026 | 6,940.00 | 6,970.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.02% | 1,493,587 |
| Feb 9, 2026 | 6,950.00 | 7,000.00 | 6,790.00 | 6,940.00 | 6,940.00 | -0.29% | 1,712,110 |
| Feb 6, 2026 | 7,080.00 | 7,090.00 | 6,830.00 | 6,960.00 | 6,960.00 | -2.38% | 2,679,528 |
| Feb 5, 2026 | 7,160.00 | 7,220.00 | 7,100.00 | 7,130.00 | 7,130.00 | - | 1,763,506 |
| Feb 4, 2026 | 7,120.00 | 7,180.00 | 7,100.00 | 7,130.00 | 7,130.00 | 0.28% | 2,123,686 |
| Feb 3, 2026 | 7,270.00 | 7,290.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.25% | 2,154,689 |
| Feb 2, 2026 | 7,460.00 | 7,460.00 | 7,170.00 | 7,200.00 | 7,200.00 | -3.36% | 2,118,694 |
| Jan 30, 2026 | 7,370.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,450.00 | 1.22% | 1,491,918 |
| Jan 29, 2026 | 7,260.00 | 7,400.00 | 7,250.00 | 7,360.00 | 7,360.00 | 1.38% | 969,888 |
| Jan 28, 2026 | 7,470.00 | 7,480.00 | 7,180.00 | 7,260.00 | 7,260.00 | -2.29% | 3,096,471 |
| Jan 27, 2026 | 7,410.00 | 7,600.00 | 7,410.00 | 7,430.00 | 7,430.00 | 0.27% | 1,682,670 |
| Jan 26, 2026 | 7,960.00 | 7,960.00 | 7,400.00 | 7,410.00 | 7,410.00 | -5.12% | 2,376,283 |
| Jan 23, 2026 | 8,100.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,810.00 | -3.22% | 1,662,997 |
| Jan 22, 2026 | 7,830.00 | 8,200.00 | 7,590.00 | 8,070.00 | 8,070.00 | 4.26% | 5,104,967 |
| Jan 21, 2026 | 7,890.00 | 7,980.00 | 7,710.00 | 7,740.00 | 7,740.00 | -1.90% | 1,815,299 |
| Jan 20, 2026 | 8,220.00 | 8,220.00 | 7,890.00 | 7,890.00 | 7,890.00 | -3.31% | 3,494,972 |
| Jan 19, 2026 | 8,170.00 | 8,200.00 | 8,080.00 | 8,160.00 | 8,160.00 | -0.12% | 2,433,354 |
| Jan 16, 2026 | 8,180.00 | 8,330.00 | 8,120.00 | 8,170.00 | 8,170.00 | -0.37% | 2,914,658 |
| Jan 15, 2026 | 8,210.00 | 8,380.00 | 8,130.00 | 8,200.00 | 8,200.00 | - | 2,343,824 |
| Jan 14, 2026 | 8,320.00 | 8,440.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.38% | 2,601,128 |
| Jan 13, 2026 | 8,580.00 | 8,580.00 | 8,380.00 | 8,400.00 | 8,400.00 | - | 1,987,854 |
| Jan 12, 2026 | 8,110.00 | 8,500.00 | 7,930.00 | 8,400.00 | 8,400.00 | 2.94% | 4,358,071 |
| Jan 9, 2026 | 8,680.00 | 8,700.00 | 8,160.00 | 8,160.00 | 8,160.00 | -6.96% | 4,353,459 |
| Jan 8, 2026 | 8,800.00 | 8,830.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.45% | 2,936,290 |
| Jan 7, 2026 | 8,720.00 | 8,850.00 | 8,600.00 | 8,810.00 | 8,810.00 | 0.23% | 2,840,303 |
| Jan 6, 2026 | 8,930.00 | 8,940.00 | 8,490.00 | 8,790.00 | 8,790.00 | -1.68% | 23,913,150 |
| Jan 5, 2026 | 9,070.00 | 9,100.00 | 8,700.00 | 8,940.00 | 8,940.00 | -1.43% | 2,920,117 |
| Dec 31, 2025 | 9,190.00 | 9,190.00 | 9,000.00 | 9,070.00 | 9,070.00 | -1.41% | 1,958,886 |
| Dec 30, 2025 | 9,110.00 | 9,250.00 | 9,060.00 | 9,200.00 | 9,200.00 | -0.11% | 1,000,547 |
| Dec 29, 2025 | 9,090.00 | 9,220.00 | 9,000.00 | 9,210.00 | 9,210.00 | 0.66% | 1,278,713 |
| Dec 26, 2025 | 9,150.00 | 9,150.00 | 8,830.00 | 9,150.00 | 9,150.00 | 0.55% | 1,990,801 |
| Dec 25, 2025 | 9,440.00 | 9,440.00 | 9,100.00 | 9,100.00 | 9,100.00 | -4.11% | 1,326,077 |
| Dec 24, 2025 | 9,210.00 | 9,490.00 | 9,130.00 | 9,490.00 | 9,490.00 | 3.04% | 2,323,495 |
| Dec 23, 2025 | 9,400.00 | 9,400.00 | 9,160.00 | 9,210.00 | 9,210.00 | -2.23% | 1,888,182 |
| Dec 22, 2025 | 9,400.00 | 9,440.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.21% | 2,827,225 |
| Dec 19, 2025 | 9,260.00 | 9,400.00 | 9,120.00 | 9,400.00 | 9,400.00 | 3.52% | 2,696,253 |
| Dec 18, 2025 | 9,180.00 | 9,180.00 | 9,080.00 | 9,080.00 | 9,080.00 | - | 47,382,430 |
| Dec 17, 2025 | 9,430.00 | 9,430.00 | 9,050.00 | 9,080.00 | 9,080.00 | -3.09% | 1,213,397 |
| Dec 16, 2025 | 9,150.00 | 9,590.00 | 8,820.00 | 9,370.00 | 9,370.00 | 2.40% | 2,193,092 |
| Dec 15, 2025 | 9,080.00 | 9,160.00 | 8,830.00 | 9,150.00 | 9,150.00 | 0.77% | 2,423,868 |
| Dec 12, 2025 | 9,790.00 | 9,890.00 | 9,080.00 | 9,080.00 | 9,080.00 | -6.87% | 2,511,302 |
| Dec 11, 2025 | 9,890.00 | 9,930.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.02% | 1,274,423 |
| Dec 10, 2025 | 10,200.00 | 10,200.00 | 9,830.00 | 9,850.00 | 9,850.00 | -1.99% | 1,373,250 |
| Dec 9, 2025 | 9,960.00 | 10,050.00 | 9,780.00 | 10,050.00 | 10,050.00 | 0.90% | 1,956,556 |
| Dec 8, 2025 | 10,200.00 | 10,250.00 | 9,920.00 | 9,960.00 | 9,960.00 | -2.83% | 2,245,642 |
| 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 |