Skip to main content
Da Nang Construction Building Materials VICEM JSC (HOSE:DXV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,940.00
+140.00 (3.68%)
At close: Apr 29, 2026

HOSE:DXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,800.003,800.003,800.003,800.003,800.00-4.76%1,108
Apr 24, 20263,650.003,990.003,650.003,990.003,990.001.79%936
Apr 23, 20263,920.003,920.003,920.003,920.003,920.00-0.51%216
Apr 22, 20263,950.003,950.003,940.003,940.003,940.003.14%5,103
Apr 21, 20263,820.003,820.003,750.003,820.003,820.00-5,515
Apr 20, 20263,820.003,820.003,820.003,820.003,820.00-4.02%729
Apr 15, 20264,040.004,040.003,900.003,980.003,980.001.79%6,493
Apr 14, 20263,900.003,910.003,800.003,910.003,910.000.26%12,300
Apr 13, 20263,830.003,900.003,800.003,900.003,900.001.56%24,279
Apr 10, 20263,850.003,850.003,840.003,840.003,840.001.05%996
Apr 9, 20263,770.003,800.003,770.003,800.003,800.00-20,800
Apr 8, 20263,760.003,800.003,760.003,800.003,800.001.06%7,105
Apr 7, 20263,800.003,800.003,750.003,760.003,760.000.27%11,600
Apr 6, 20263,750.003,800.003,750.003,750.003,750.001.35%301
Apr 3, 20263,700.003,800.003,700.003,700.003,700.00-2.37%42,100
Apr 2, 20263,810.003,810.003,790.003,790.003,790.00-0.26%19,203
Apr 1, 20263,800.003,800.003,800.003,800.003,800.001.33%5,825
Mar 31, 20263,700.003,900.003,450.003,750.003,750.001.35%37,334
Mar 30, 20263,700.003,700.003,700.003,700.003,700.00-2.63%725
Mar 27, 20263,700.003,800.003,700.003,800.003,800.001.06%10,001
Mar 26, 20263,760.003,760.003,700.003,760.003,760.00-1,610
Mar 25, 20263,800.003,800.003,750.003,760.003,760.00-1.05%2,200
Mar 24, 20263,600.003,800.003,500.003,800.003,800.001.33%6,816
Mar 23, 20263,750.003,750.003,750.003,750.003,750.00-310
Mar 20, 20263,700.003,750.003,700.003,750.003,750.00-843
Mar 19, 20263,800.003,800.003,750.003,750.003,750.00-1.32%328
Mar 18, 20263,800.003,800.003,800.003,800.003,800.00-1.81%6,115
Mar 17, 20263,890.003,890.003,680.003,870.003,870.00-0.51%1,413
Mar 16, 20263,900.003,900.003,890.003,890.003,890.00-1,306
Mar 13, 20263,660.004,000.003,660.003,890.003,890.003.46%3,151
Mar 12, 20263,750.003,760.003,750.003,760.003,760.000.27%1,101
Mar 11, 20263,720.004,050.003,720.003,750.003,750.00-1.32%2,236
Mar 10, 20263,900.003,900.003,800.003,800.003,800.00-3.55%11,832
Mar 9, 20264,000.004,000.003,940.003,940.003,940.003.68%44,508
Mar 6, 20264,060.004,060.003,800.003,800.003,800.00-1,595
Mar 5, 20263,800.003,800.003,800.003,800.003,800.00-8,921
Mar 4, 20263,710.004,060.003,710.003,800.003,800.00-3,876
Mar 3, 20263,830.003,830.003,800.003,800.003,800.00-4,304
Mar 2, 20263,750.003,800.003,700.003,800.003,800.001.33%7,055
Feb 27, 20263,970.003,970.003,720.003,750.003,750.00-6.25%8,005
Feb 26, 20263,830.004,000.003,830.004,000.004,000.004.44%437
Feb 25, 20263,880.003,880.003,720.003,830.003,830.000.26%604
Feb 24, 20263,810.003,820.003,810.003,820.003,820.00-4,800
Feb 23, 20263,820.003,820.003,820.003,820.003,820.00-1.55%2,344
Feb 13, 20263,880.003,880.003,880.003,880.003,880.00-200
Feb 12, 20263,880.003,880.003,880.003,880.003,880.00-603
Feb 10, 20263,880.003,880.003,880.003,880.003,880.00-2,716
Feb 9, 20263,710.003,880.003,710.003,880.003,880.00-1,207
Feb 5, 20263,970.003,980.003,880.003,880.003,880.002.11%3,041
Feb 4, 20263,800.003,800.003,800.003,800.003,800.00-100
Feb 3, 20263,800.003,800.003,800.003,800.003,800.00-5.00%100
Jan 30, 20263,850.004,000.003,850.004,000.004,000.002.56%400
Jan 29, 20264,110.004,110.003,900.003,900.003,900.001.30%1,401
Jan 28, 20263,850.003,850.003,850.003,850.003,850.00-1,500
Jan 27, 20263,850.003,850.003,810.003,850.003,850.00-500
Jan 26, 20263,850.003,850.003,850.003,850.003,850.00-1,800
Jan 23, 20263,800.003,850.003,800.003,850.003,850.00-5,234
Jan 22, 20263,850.003,850.003,850.003,850.003,850.00-519
Jan 21, 20263,850.003,850.003,850.003,850.003,850.001.32%400
Jan 20, 20263,800.003,800.003,800.003,800.003,800.00-2,109
Jan 19, 20263,900.003,900.003,800.003,800.003,800.00-3.06%22,303
Jan 16, 20263,900.004,190.003,900.003,920.003,920.00-22,964
Jan 15, 20263,920.003,920.003,900.003,920.003,920.00-801
Jan 14, 20263,900.003,920.003,850.003,920.003,920.000.51%5,406
Jan 13, 20263,900.004,000.003,850.003,900.003,900.00-25,290
Jan 12, 20263,900.003,900.003,900.003,900.003,900.00-2.50%1,000
Jan 9, 20263,910.004,180.003,910.004,000.004,000.002.30%19,818
Jan 8, 20263,890.004,000.003,890.003,910.003,910.001.30%4,201
Jan 7, 20263,800.003,860.003,800.003,860.003,860.001.58%10,201
Jan 6, 20263,710.003,800.003,710.003,800.003,800.00-1,859
Dec 31, 20253,780.003,800.003,780.003,800.003,800.00-0.52%436
Dec 30, 20253,760.003,820.003,760.003,820.003,820.000.53%9,400
Dec 29, 20253,800.003,800.003,780.003,800.003,800.00-3,515
Dec 26, 20253,800.003,800.003,800.003,800.003,800.002.43%208
Dec 25, 20253,710.003,710.003,710.003,710.003,710.00-1.07%118
Dec 24, 20254,000.004,000.003,600.003,750.003,750.00-0.79%2,512
Dec 23, 20253,710.003,880.003,710.003,780.003,780.001.89%3,906
Dec 22, 20253,700.003,710.003,700.003,710.003,710.000.27%442
Dec 19, 20253,770.003,770.003,700.003,700.003,700.00-1.86%3,505
Dec 18, 20253,770.003,770.003,770.003,770.003,770.00-501
Dec 17, 20253,610.003,780.003,610.003,770.003,770.00-0.79%3,300
Dec 16, 20253,820.003,820.003,800.003,800.003,800.00-1.04%12,306
Dec 15, 20253,750.003,840.003,750.003,840.003,840.002.40%226
Dec 12, 20253,750.003,750.003,750.003,750.003,750.00-3.10%2,402
Dec 10, 20253,760.003,870.003,760.003,870.003,870.001.31%3,334
Dec 9, 20253,820.003,820.003,820.003,820.003,820.00-500
Dec 8, 20253,970.003,970.003,810.003,820.003,820.00-2.05%1,900
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