Skip to main content
Da Nang Construction Building Materials VICEM JSC (HOSE:DXV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,900.00
0.00 (0.00%)
At close: Dec 5, 2025

HOSE:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,900.003,900.003,880.003,900.003,900.00-411
Dec 4, 20253,880.004,000.003,880.003,900.003,900.00-13,111
Dec 3, 20253,880.003,930.003,880.003,900.003,900.002.36%26,553
Dec 2, 20253,830.004,040.003,810.003,810.003,810.00-2.06%23,804
Dec 1, 20253,850.003,890.003,800.003,890.003,890.00-8,416
Nov 28, 20253,920.004,110.003,890.003,890.003,890.001.04%5,408
Nov 27, 20254,060.004,060.003,850.003,850.003,850.00-1.28%65,301
Nov 26, 20253,800.003,960.003,800.003,900.003,900.00-2.01%11,056
Nov 25, 20253,710.004,000.003,710.003,980.003,980.004.74%48,100
Nov 24, 20253,760.003,800.003,720.003,800.003,800.001.33%121,338
Nov 21, 20253,730.003,760.003,730.003,750.003,750.000.54%5,900
Nov 20, 20253,720.003,740.003,720.003,730.003,730.00-0.53%3,032
Nov 19, 20253,780.003,780.003,750.003,750.003,750.000.54%2,531
Nov 18, 20253,720.003,780.003,720.003,730.003,730.00-0.80%10,089
Nov 17, 20253,770.003,770.003,710.003,760.003,760.00-2,101
Nov 14, 20253,740.003,770.003,710.003,760.003,760.000.53%14,429
Nov 13, 20253,700.003,740.003,700.003,740.003,740.000.81%23,904
Nov 12, 20253,710.003,720.003,700.003,710.003,710.00-1.07%37,806
Nov 11, 20253,750.003,750.003,710.003,750.003,750.001.08%9,021
Nov 10, 20253,700.003,790.003,700.003,710.003,710.000.27%85,002
Nov 7, 20253,780.003,780.003,700.003,700.003,700.00-2.12%9,855
Nov 6, 20253,700.003,780.003,700.003,780.003,780.000.27%8,329
Nov 5, 20253,770.003,770.003,770.003,770.003,770.001.62%100
Nov 4, 20253,700.003,780.003,700.003,710.003,710.00-1.85%3,600
Nov 3, 20253,700.003,800.003,650.003,780.003,780.000.80%10,997
Oct 31, 20253,710.003,880.003,670.003,750.003,750.00-0.53%17,591
Oct 30, 20253,900.004,000.003,750.003,770.003,770.00-0.79%7,107
Oct 29, 20253,880.004,120.003,610.003,800.003,800.00-1.81%8,941
Oct 28, 20254,250.004,250.003,870.003,870.003,870.00-6.75%18,059
Oct 27, 20254,040.004,150.003,760.004,150.004,150.002.72%26,512
Oct 24, 20254,620.004,640.004,040.004,040.004,040.00-6.91%164,291
Oct 23, 20254,120.004,340.004,100.004,340.004,340.006.90%81,110
Oct 22, 20254,050.004,060.004,050.004,060.004,060.006.84%226,556
Oct 21, 20253,790.003,800.003,790.003,800.003,800.006.74%1,708
Oct 20, 20253,800.003,800.003,560.003,560.003,560.00-6.32%2,013
Oct 17, 20253,800.003,800.003,800.003,800.003,800.00-35,904
Oct 16, 20253,800.003,800.003,800.003,800.003,800.00-7,201
Oct 15, 20253,800.003,810.003,800.003,800.003,800.00-10,902
Oct 14, 20253,800.003,800.003,800.003,800.003,800.00-4,329
Oct 13, 20253,820.003,830.003,800.003,800.003,800.00-0.52%29,711
Oct 10, 20253,800.003,850.003,800.003,820.003,820.00-3.29%21,943
Oct 9, 20253,970.003,970.003,810.003,950.003,950.00-0.50%5,228
Oct 8, 20253,830.004,000.003,830.003,970.003,970.003.39%3,970
Oct 7, 20253,880.003,880.003,840.003,840.003,840.00-1.03%701
Oct 6, 20253,800.003,880.003,800.003,880.003,880.002.11%800
Oct 3, 20253,850.003,850.003,800.003,800.003,800.00-1.30%18,637
Oct 2, 20253,900.003,900.003,800.003,850.003,850.000.79%2,400
Oct 1, 20253,810.003,820.003,810.003,820.003,820.00-4.26%1,057
Sep 30, 20253,990.003,990.003,800.003,990.003,990.00-0.25%78,534
Sep 26, 20254,030.004,030.004,000.004,000.004,000.00-2,000
Sep 25, 20253,990.004,000.003,760.004,000.004,000.000.25%17,200
Sep 24, 20254,030.004,030.003,990.003,990.003,990.002.31%456
Sep 23, 20253,880.003,900.003,880.003,900.003,900.002.63%303
Sep 22, 20253,950.003,950.003,760.003,800.003,800.00-3.80%31,160
Sep 19, 20253,900.003,950.003,900.003,950.003,950.001.28%500
Sep 18, 20253,850.003,900.003,850.003,900.003,900.00-2.50%1,804
Sep 17, 20254,050.004,050.003,820.004,000.004,000.00-1.23%1,565
Sep 16, 20254,050.004,050.003,900.004,050.004,050.00-2,205
Sep 15, 20254,050.004,050.003,960.004,050.004,050.001.25%11,600
Sep 12, 20253,900.004,000.003,810.004,000.004,000.00-2.20%9,008
Sep 11, 20253,700.004,090.003,680.004,090.004,090.003.54%21,122
Sep 10, 20253,950.003,950.003,950.003,950.003,950.00-1.25%1,000
Sep 8, 20254,040.004,040.004,000.004,000.004,000.00-0.99%1,201
Sep 5, 20253,950.004,040.003,930.004,040.004,040.00-1,400
Sep 4, 20254,050.004,050.004,040.004,040.004,040.00-0.25%432
Sep 3, 20254,040.004,050.004,040.004,050.004,050.000.25%3,500
Aug 29, 20254,040.004,050.004,040.004,040.004,040.003.59%3,308
Aug 28, 20253,900.003,900.003,900.003,900.003,900.00-3.70%1,916
Aug 26, 20253,810.004,050.003,810.004,050.004,050.003.85%1,800
Aug 25, 20253,950.004,040.003,800.003,900.003,900.00-3.47%1,858
Aug 22, 20253,800.004,040.003,800.004,040.004,040.00-1,466
Aug 21, 20254,040.004,040.003,900.004,040.004,040.00-1,876
Aug 20, 20254,070.004,070.004,040.004,040.004,040.00-0.74%2,592
Aug 19, 20254,070.004,070.003,950.004,070.004,070.00-0.25%6,775
Aug 18, 20254,100.004,100.003,900.004,080.004,080.00-4,042
Aug 15, 20254,080.004,100.004,060.004,080.004,080.00-8,024
Aug 14, 20254,020.004,080.004,020.004,080.004,080.001.24%6,825
Aug 13, 20254,030.004,030.004,000.004,030.004,030.00-11,171
Aug 12, 20253,980.004,030.003,980.004,030.004,030.000.75%32,872
Aug 11, 20253,980.004,000.003,980.004,000.004,000.000.50%5,505
Aug 8, 20253,960.004,030.003,850.003,980.003,980.00-15,716
Aug 7, 20253,980.003,980.003,890.003,980.003,980.00-0.25%8,683
Aug 6, 20253,880.004,000.003,880.003,990.003,990.002.84%11,322
Aug 5, 20253,870.003,970.003,860.003,880.003,880.000.26%12,817
Aug 4, 20253,970.003,970.003,850.003,870.003,870.00-2.52%1,254
Aug 1, 20253,970.003,970.003,970.003,970.003,970.00-3,723
Jul 31, 20254,020.004,030.003,970.003,970.003,970.004.20%15,105
Jul 30, 20253,790.004,050.003,790.003,810.003,810.000.26%19,747
Jul 29, 20254,000.004,000.003,800.003,800.003,800.00-5.00%19,367
Jul 28, 20254,050.004,050.004,000.004,000.004,000.00-1.23%10,898
Jul 25, 20253,950.004,100.003,950.004,050.004,050.002.53%15,858
Jul 24, 20253,910.003,950.003,910.003,950.003,950.00-22,901
Jul 23, 20253,880.003,950.003,880.003,950.003,950.001.80%16,556
Jul 22, 20253,880.003,900.003,830.003,880.003,880.001.57%20,721
Jul 21, 20253,850.003,850.003,810.003,820.003,820.00-0.78%3,914
Jul 18, 20253,860.003,880.003,820.003,850.003,850.00-0.26%27,902
Jul 17, 20253,850.003,880.003,850.003,860.003,860.000.26%9,879
Jul 16, 20253,880.003,880.003,850.003,850.003,850.00-0.77%4,822
Jul 15, 20253,830.003,890.003,800.003,880.003,880.001.31%28,043
Jul 14, 20253,830.003,830.003,810.003,830.003,830.00-18,958