HOSE · DXG · stock
Bluemarq Group Joint Stock Company (DXG) stock price history
Every HOSE trading session of Bluemarq Group Joint Stock Company from Dec 22, 2009 to Nov 13, 2026: 4,204 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DXG adjusted close, 2009 to 2026
- ₫31,840
- All time high, 2022
- ₫17,410
- 52 week high, ₫9,300 low
- 4,204
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
DXG key facts
- Bluemarq Group Joint Stock Company (DXG) closed at ₫11,100 on Nov 13, 2026 on HOSE.
- DXG's all time high close is ₫31,840, set on Mar 29, 2022; its all time low close is ₫1,180 on Dec 22, 2011.
- DXG's 52 week range is ₫9,300 to ₫17,410.
- DXG returned -33.4% over the year to Nov 13, 2026 and -39.6% over five years.
- Over ten years DXG returned +146%, +9.4% a year compounded.
- DXG's deepest drawdown was -81.8% from Mar 29, 2022 to Nov 15, 2022.
- DataCedar holds 4,204 daily sessions of DXG history from Dec 22, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DXG price chart, 2009 to 2026
DXG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.0% |
| 3 months | +2.3% |
| 6 months | -20.7% |
| Year to date | -26.0% |
| 1 year | -33.4% |
| 3 years | -19.1% |
| 5 years | -39.6% |
| 10 years | +145.6% |
| Since Dec 22, 2009 | +236.4% |
| Compound annual growth, 16.9 years | +7.4% |
DXG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫31,840 on Mar 29, 2022
- All time low close
- ₫1,180 on Dec 22, 2011
- 52 week high
- ₫17,410 on Nov 17, 2025
- 52 week low
- ₫9,300 on Oct 6, 2026
- Deepest drawdown
- -81.8% from Mar 29, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +8.3% on Jun 14, 2010
- Worst single session
- -9.1% on Mar 4, 2011
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2009
- 3.4×
- Best calendar year
- 2021, +152%
- Worst calendar year
- 2011, -66%
DXG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 22, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫15,000 | ₫15,260 | ₫9,300 | ₫11,100 | -26.0% | 2.8B | 214 |
| 2025 | ₫11,220 | ₫21,490 | ₫9,220 | ₫15,000 | +33.7% | 4.5B | 249 |
| 2024 | ₫13,950 | ₫15,000 | ₫8,670 | ₫11,220 | -19.4% | 3.2B | 250 |
| 2023 | ₫8,620 | ₫15,800 | ₫6,570 | ₫13,920 | +60.4% | 4.5B | 249 |
| 2022 | ₫23,870 | ₫32,320 | ₫5,410 | ₫8,680 | -63.6% | 2.7B | 249 |
| 2021 | ₫9,710 | ₫25,340 | ₫9,480 | ₫23,840 | +152.3% | 2.2B | 250 |
| 2020 | ₫8,590 | ₫9,740 | ₫4,270 | ₫9,450 | +10.0% | 1.1B | 251 |
| 2019 | ₫11,010 | ₫12,200 | ₫6,680 | ₫8,590 | -22.5% | 337.8M | 248 |
| 2018 | ₫9,060 | ₫16,560 | ₫8,880 | ₫11,080 | +24.8% | 810.7M | 248 |
| 2017 | ₫4,220 | ₫9,020 | ₫4,110 | ₫8,880 | +108.9% | 973.4M | 250 |
| 2016 | ₫4,930 | ₫4,980 | ₫3,620 | ₫4,250 | -14.3% | 174.9M | 251 |
| 2015 | ₫3,120 | ₫5,320 | ₫3,010 | ₫4,960 | +59.0% | 348.9M | 248 |
| 2014 | ₫2,780 | ₫3,940 | ₫2,700 | ₫3,120 | +12.2% | 261.9M | 247 |
| 2013 | ₫1,870 | ₫3,030 | ₫1,630 | ₫2,780 | +48.7% | 78.7M | 250 |
| 2012 | ₫1,210 | ₫2,860 | ₫1,160 | ₫1,870 | +54.5% | 28.4M | 250 |
| 2011 | ₫3,690 | ₫3,690 | ₫1,130 | ₫1,210 | -66.1% | 17.9M | 244 |
| 2010 | ₫4,740 | ₫6,220 | ₫2,610 | ₫3,570 | -21.4% | 8.5M | 248 |
| 2009 | ₫3,300 | ₫4,540 | ₫3,300 | ₫4,540 | n/a | 116.1K | 8 |
DXG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫11,100 | +9.9% |
| October 2026 | ₫10,100 | -0.5% |
| September 2026 | ₫10,150 | -16.1% |
| August 2026 | ₫12,100 | +17.5% |
| July 2026 | ₫10,300 | -18.6% |
| June 2026 | ₫12,650 | -3.1% |
| May 2026 | ₫13,050 | -3.1% |
| April 2026 | ₫13,470 | +5.6% |
| March 2026 | ₫12,760 | -3.7% |
| February 2026 | ₫13,250 | -1.9% |
| January 2026 | ₫13,510 | -9.9% |
| December 2025 | ₫15,000 | -9.0% |
About the DXG data
Daily bars. 4,204 sessions from Dec 22, 2009 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ADXG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DTA De Tam Joint Stock Company
- DTL Dai Thien Loc Corporation
- DTT Do Thanh Technology Corporation
- DVP Dinh Vu Port Investment & Development Joint Stock Company
- DXS Dat Xanh Real Estate Services Joint Stock Company
- DXV Da Nang Construction Building Materials Vicem Joint Stock Company
- EIB Vietnam Export Import Commercial Joint Stock Bank
- ELC ELCOM Technology Communications Corporation
Common questions
DXG share price history
