Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,808.54 -1,636.95 (-2.62%) CMC Crypto 200
1,302.78 -55.23 (-4.21%)
Dat Xanh Group Joint Stock Company (DXG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 16,800.00 | 17,000.00 | 16,550.00 | 16,800.00 | 16,800.00 | 8,581,900 |
| 09 May 2024 | 17,000.00 | 17,100.00 | 16,550.00 | 16,600.00 | 16,600.00 | 6,492,900 |
| 08 May 2024 | 16,800.00 | 17,150.00 | 16,500.00 | 16,900.00 | 16,900.00 | 12,069,500 |
| 07 May 2024 | 17,100.00 | 17,150.00 | 16,800.00 | 17,000.00 | 17,000.00 | 5,354,700 |
| 06 May 2024 | 16,500.00 | 17,100.00 | 16,500.00 | 17,100.00 | 17,100.00 | 10,556,200 |
| 03 May 2024 | 16,600.00 | 16,950.00 | 16,400.00 | 16,400.00 | 16,400.00 | 7,983,700 |
| 02 May 2024 | 16,150.00 | 16,400.00 | 15,900.00 | 16,400.00 | 16,400.00 | 7,059,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 16,100.00 | 16,600.00 | 16,050.00 | 16,150.00 | 16,150.00 | 7,502,300 |
| 25 Apr 2024 | 16,550.00 | 16,550.00 | 16,100.00 | 16,350.00 | 16,350.00 | 7,196,416 |
| 24 Apr 2024 | 15,900.00 | 16,550.00 | 15,500.00 | 16,550.00 | 16,550.00 | 12,137,600 |
| 23 Apr 2024 | 16,100.00 | 16,200.00 | 15,500.00 | 15,500.00 | 15,500.00 | 11,776,900 |
| 22 Apr 2024 | 16,000.00 | 16,200.00 | 15,850.00 | 16,000.00 | 16,000.00 | 13,392,000 |
| 19 Apr 2024 | 16,300.00 | 16,650.00 | 15,600.00 | 15,600.00 | 15,600.00 | 19,855,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 17,800.00 | 17,850.00 | 16,700.00 | 16,700.00 | 16,700.00 | 17,736,000 |
| 16 Apr 2024 | 18,100.00 | 18,300.00 | 17,200.00 | 17,650.00 | 17,650.00 | 25,425,100 |
| 15 Apr 2024 | 19,600.00 | 19,800.00 | 18,450.00 | 18,450.00 | 18,450.00 | 19,178,100 |
| 12 Apr 2024 | 19,450.00 | 19,800.00 | 19,300.00 | 19,800.00 | 19,800.00 | 10,054,000 |
| 11 Apr 2024 | 19,200.00 | 19,600.00 | 19,100.00 | 19,250.00 | 19,250.00 | 15,776,200 |
| 10 Apr 2024 | 20,150.00 | 20,200.00 | 19,600.00 | 19,600.00 | 19,600.00 | 11,006,200 |
| 09 Apr 2024 | 19,800.00 | 20,150.00 | 19,550.00 | 20,150.00 | 20,150.00 | 10,780,300 |
| 08 Apr 2024 | 19,900.00 | 20,000.00 | 19,650.00 | 19,750.00 | 19,750.00 | 12,185,200 |
| 05 Apr 2024 | 19,750.00 | 20,300.00 | 19,500.00 | 19,900.00 | 19,900.00 | 21,552,800 |
| 04 Apr 2024 | 20,000.00 | 20,400.00 | 19,400.00 | 20,050.00 | 20,050.00 | 26,501,300 |
| 03 Apr 2024 | 20,850.00 | 20,850.00 | 20,000.00 | 20,000.00 | 20,000.00 | 24,047,600 |
| 02 Apr 2024 | 20,050.00 | 20,800.00 | 19,800.00 | 20,800.00 | 20,800.00 | 28,182,900 |
| 01 Apr 2024 | 19,700.00 | 20,400.00 | 19,700.00 | 20,200.00 | 20,200.00 | 24,299,000 |
| 29 Mar 2024 | 20,000.00 | 20,050.00 | 19,600.00 | 19,850.00 | 19,850.00 | 13,378,200 |
| 28 Mar 2024 | 20,550.00 | 20,550.00 | 19,900.00 | 20,000.00 | 20,000.00 | 16,964,900 |
| 27 Mar 2024 | 19,950.00 | 20,300.00 | 19,700.00 | 20,300.00 | 20,300.00 | 21,438,000 |
| 26 Mar 2024 | 19,700.00 | 20,100.00 | 19,400.00 | 19,850.00 | 19,850.00 | 17,655,700 |
| 25 Mar 2024 | 20,050.00 | 20,450.00 | 19,450.00 | 19,700.00 | 19,700.00 | 33,413,800 |
| 22 Mar 2024 | 19,800.00 | 19,850.00 | 19,300.00 | 19,850.00 | 19,850.00 | 30,870,800 |
| 21 Mar 2024 | 18,950.00 | 19,550.00 | 18,650.00 | 19,500.00 | 19,500.00 | 38,359,500 |
| 20 Mar 2024 | 18,600.00 | 18,800.00 | 18,350.00 | 18,750.00 | 18,750.00 | 12,691,300 |
| 19 Mar 2024 | 19,200.00 | 19,300.00 | 18,500.00 | 18,500.00 | 18,500.00 | 11,872,400 |
| 18 Mar 2024 | 18,450.00 | 19,300.00 | 18,200.00 | 19,000.00 | 19,000.00 | 36,408,000 |
| 15 Mar 2024 | 18,100.00 | 18,850.00 | 18,100.00 | 18,300.00 | 18,300.00 | 30,004,000 |
| 14 Mar 2024 | 18,200.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | 12,404,100 |
| 13 Mar 2024 | 17,500.00 | 18,200.00 | 17,500.00 | 18,150.00 | 18,150.00 | 10,290,400 |
| 12 Mar 2024 | 17,500.00 | 17,800.00 | 17,300.00 | 17,500.00 | 17,500.00 | 12,940,100 |
| 11 Mar 2024 | 18,050.00 | 18,100.00 | 17,750.00 | 17,750.00 | 17,750.00 | 9,647,700 |
| 08 Mar 2024 | 18,350.00 | 18,450.00 | 18,000.00 | 18,050.00 | 18,050.00 | 15,192,200 |
| 07 Mar 2024 | 18,150.00 | 18,400.00 | 18,000.00 | 18,350.00 | 18,350.00 | 10,825,400 |
| 06 Mar 2024 | 18,500.00 | 18,550.00 | 18,100.00 | 18,150.00 | 18,150.00 | 10,453,500 |
| 05 Mar 2024 | 18,700.00 | 18,700.00 | 18,400.00 | 18,550.00 | 18,550.00 | 8,080,200 |
| 04 Mar 2024 | 18,600.00 | 18,950.00 | 18,600.00 | 18,650.00 | 18,650.00 | 15,891,900 |
| 01 Mar 2024 | 18,300.00 | 18,500.00 | 18,150.00 | 18,450.00 | 18,450.00 | 9,654,500 |
| 29 Feb 2024 | 18,150.00 | 18,400.00 | 18,050.00 | 18,250.00 | 18,250.00 | 13,461,400 |
| 28 Feb 2024 | 18,300.00 | 18,350.00 | 18,000.00 | 18,050.00 | 18,050.00 | 7,288,100 |
| 27 Feb 2024 | 18,000.00 | 18,300.00 | 17,800.00 | 18,200.00 | 18,200.00 | 11,252,700 |
| 26 Feb 2024 | 18,100.00 | 18,150.00 | 17,650.00 | 17,850.00 | 17,850.00 | 9,097,800 |
| 23 Feb 2024 | 18,500.00 | 18,600.00 | 18,000.00 | 18,050.00 | 18,050.00 | 14,311,400 |
| 22 Feb 2024 | 18,850.00 | 18,850.00 | 18,500.00 | 18,500.00 | 18,500.00 | 7,650,300 |
| 21 Feb 2024 | 19,050.00 | 19,050.00 | 18,700.00 | 18,750.00 | 18,750.00 | 7,741,200 |
| 20 Feb 2024 | 18,900.00 | 19,100.00 | 18,700.00 | 18,950.00 | 18,950.00 | 14,048,900 |
| 19 Feb 2024 | 19,050.00 | 19,050.00 | 18,700.00 | 18,800.00 | 18,800.00 | 7,335,500 |
| 16 Feb 2024 | 18,800.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 13,947,300 |
| 15 Feb 2024 | 18,600.00 | 18,800.00 | 18,450.00 | 18,700.00 | 18,700.00 | 6,615,900 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 18,500.00 | 18,600.00 | 18,350.00 | 18,400.00 | 18,400.00 | 5,922,900 |
| 06 Feb 2024 | 18,450.00 | 18,700.00 | 18,400.00 | 18,450.00 | 18,450.00 | 5,967,600 |
| 05 Feb 2024 | 18,500.00 | 18,700.00 | 18,250.00 | 18,450.00 | 18,450.00 | 8,436,600 |
| 02 Feb 2024 | 18,700.00 | 19,150.00 | 18,550.00 | 18,550.00 | 18,550.00 | 10,821,400 |
| 01 Feb 2024 | 18,500.00 | 18,650.00 | 18,450.00 | 18,600.00 | 18,600.00 | 4,899,800 |
| 31 Jan 2024 | 18,900.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | 10,369,200 |
| 30 Jan 2024 | 18,800.00 | 18,850.00 | 18,600.00 | 18,750.00 | 18,750.00 | 5,467,700 |
| 29 Jan 2024 | 19,050.00 | 19,100.00 | 18,750.00 | 18,750.00 | 18,750.00 | 5,448,200 |
| 26 Jan 2024 | 18,900.00 | 19,150.00 | 18,800.00 | 18,950.00 | 18,950.00 | 7,187,000 |
| 25 Jan 2024 | 18,800.00 | 18,950.00 | 18,700.00 | 18,800.00 | 18,800.00 | 8,004,800 |
| 24 Jan 2024 | 19,000.00 | 19,100.00 | 18,800.00 | 18,900.00 | 18,900.00 | 6,797,100 |
| 23 Jan 2024 | 19,300.00 | 19,350.00 | 18,900.00 | 19,000.00 | 19,000.00 | 4,492,800 |
| 22 Jan 2024 | 19,050.00 | 19,200.00 | 18,650.00 | 19,200.00 | 19,200.00 | 10,872,700 |
| 19 Jan 2024 | 19,300.00 | 19,300.00 | 18,950.00 | 18,950.00 | 18,950.00 | 7,626,900 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 19,000.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 7,145,600 |
| 16 Jan 2024 | 18,500.00 | 19,000.00 | 18,450.00 | 19,000.00 | 19,000.00 | 8,063,000 |
| 15 Jan 2024 | 18,950.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | 10,468,600 |
| 12 Jan 2024 | 19,000.00 | 19,050.00 | 18,600.00 | 18,800.00 | 18,800.00 | 25,899,300 |
| 11 Jan 2024 | 19,500.00 | 19,500.00 | 19,100.00 | 19,250.00 | 19,250.00 | 10,382,100 |
| 10 Jan 2024 | 19,700.00 | 19,700.00 | 19,050.00 | 19,500.00 | 19,500.00 | 14,997,400 |
| 09 Jan 2024 | 19,850.00 | 20,000.00 | 19,500.00 | 19,700.00 | 19,700.00 | 20,274,800 |
| 08 Jan 2024 | 19,650.00 | 20,050.00 | 19,500.00 | 19,750.00 | 19,750.00 | 22,510,900 |
| 05 Jan 2024 | 19,200.00 | 19,600.00 | 19,150.00 | 19,400.00 | 19,400.00 | 15,039,200 |
| 04 Jan 2024 | 19,200.00 | 19,600.00 | 19,100.00 | 19,200.00 | 19,200.00 | 22,169,900 |
| 03 Jan 2024 | 19,000.00 | 19,200.00 | 18,900.00 | 19,150.00 | 19,150.00 | 8,897,400 |
| 02 Jan 2024 | 19,400.00 | 19,500.00 | 18,950.00 | 19,050.00 | 19,050.00 | 13,229,300 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 19,100.00 | 19,450.00 | 19,000.00 | 19,350.00 | 19,350.00 | 14,829,100 |
| 28 Dec 2023 | 18,950.00 | 19,200.00 | 18,850.00 | 19,050.00 | 19,050.00 | 9,569,500 |
| 27 Dec 2023 | 19,150.00 | 19,200.00 | 18,900.00 | 18,900.00 | 18,900.00 | 9,129,200 |
| 26 Dec 2023 | 19,150.00 | 19,200.00 | 18,850.00 | 19,100.00 | 19,100.00 | 8,821,300 |
| 25 Dec 2023 | 18,750.00 | 19,200.00 | 18,600.00 | 18,950.00 | 18,950.00 | 10,446,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.