HOSE · DXS · stock
Dat Xanh Real Estate Services Joint Stock Company (DXS) stock price history
Every HOSE trading session of Dat Xanh Real Estate Services Joint Stock Company from Jul 15, 2021 to Sep 28, 2026: 1,294 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.
DXS adjusted close, 2021 to 2026
- ₫25,460
- All time high, 2022
- ₫12,750
- 52 week high, ₫5,230 low
- 1,294
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DXS key facts
- Dat Xanh Real Estate Services Joint Stock Company (DXS) closed at ₫5,300 on Sep 28, 2026 on HOSE.
- DXS's all time high close is ₫25,460, set on Mar 21, 2022; its all time low close is ₫3,430 on Nov 15, 2022.
- DXS's 52 week range is ₫5,230 to ₫12,750.
- DXS returned -58.1% over the year to Sep 28, 2026 and -70.5% over five years.
- Since Jul 15, 2021 DXS returned -71%, -21.0% a year compounded.
- DXS's deepest drawdown was -86.5% from Mar 21, 2022 to Nov 15, 2022.
- DataCedar holds 1,294 daily sessions of DXS history from Jul 15, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DXS price chart, 2021 to 2026
DXS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.7% |
| 3 months | -26.0% |
| 6 months | -21.6% |
| Year to date | -41.6% |
| 1 year | -58.1% |
| 3 years | -22.4% |
| 5 years | -70.5% |
| 10 years | n/a |
| Since Jul 15, 2021 | -70.7% |
| Compound annual growth, 5.2 years | -21.0% |
DXS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫25,460 on Mar 21, 2022
- All time low close
- ₫3,430 on Nov 15, 2022
- 52 week high
- ₫12,750 on Sep 29, 2025
- 52 week low
- ₫5,230 on Sep 28, 2026
- Deepest drawdown
- -86.5% from Mar 21, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +7.1% on Jun 1, 2023
- Worst single session
- -7.1% on Nov 11, 2022
- Volatility, 1 year annualised
- 43.8%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +42%
- Worst calendar year
- 2022, -77%
DXS 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. 2021 starts on Jul 15, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,070 | ₫9,100 | ₫5,230 | ₫5,300 | -41.6% | 408.6M | 180 |
| 2025 | ₫7,190 | ₫14,350 | ₫5,320 | ₫9,070 | +26.0% | 759.7M | 249 |
| 2024 | ₫7,500 | ₫8,680 | ₫5,200 | ₫7,200 | -4.0% | 453M | 250 |
| 2023 | ₫5,280 | ₫9,830 | ₫4,510 | ₫7,500 | +41.5% | 656.1M | 249 |
| 2022 | ₫23,090 | ₫25,860 | ₫3,190 | ₫5,300 | -77.2% | 186.1M | 249 |
| 2021 | ₫24,960 | ₫24,960 | ₫15,160 | ₫23,270 | n/a | 96.4M | 117 |
DXS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫5,300 | -12.7% |
| August 2026 | ₫6,070 | +5.6% |
| July 2026 | ₫5,750 | -21.0% |
| June 2026 | ₫7,280 | -3.7% |
| May 2026 | ₫7,560 | +2.7% |
| April 2026 | ₫7,360 | -0.9% |
| March 2026 | ₫7,430 | +3.8% |
| February 2026 | ₫7,160 | -3.9% |
| January 2026 | ₫7,450 | -17.9% |
| December 2025 | ₫9,070 | -9.3% |
| November 2025 | ₫10,000 | -4.8% |
| October 2025 | ₫10,500 | -14.3% |
About the DXS data
Daily bars. 1,294 sessions from Jul 15, 2021 to Sep 28, 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 Sep 28, 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 Jul 15, 2021, 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/DXS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DTL Dai Thien Loc Corporation
- DTT Do Thanh Technology Corporation
- DVP Dinh Vu Port Investment & Development Joint Stock Company
- DXG Bluemarq Group 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
- EVE Everpia Joint Stock Company
Common questions
DXS share price history
