HOSE · DXV · stock
Da Nang Construction Building Materials Vicem Joint Stock Company (DXV) stock price history
Every HOSE trading session of Da Nang Construction Building Materials Vicem Joint Stock Company from Feb 26, 2008 to Sep 28, 2026: 4,223 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.
DXV adjusted close, 2008 to 2026
- ₫30,490
- All time high, 2010
- ₫4,640
- 52 week high, ₫3,150 low
- 4,223
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DXV key facts
- Da Nang Construction Building Materials Vicem Joint Stock Company (DXV) closed at ₫3,150 on Sep 28, 2026 on HOSE.
- DXV's all time high close is ₫30,490, set on Jul 27, 2010; its all time low close is ₫2,130 on Jun 4, 2020.
- DXV's 52 week range is ₫3,150 to ₫4,640.
- DXV returned -21.3% over the year to Sep 28, 2026 and -33.5% over five years.
- Over ten years DXV returned -29%, -3.4% a year compounded.
- DXV's deepest drawdown was -93.0% from Jul 27, 2010 to Jun 4, 2020.
- DataCedar holds 4,223 daily sessions of DXV history from Feb 26, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DXV price chart, 2008 to 2026
DXV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -15.5% |
| 6 months | -17.1% |
| Year to date | -17.1% |
| 1 year | -21.3% |
| 3 years | -16.0% |
| 5 years | -33.5% |
| 10 years | -28.9% |
| Since Feb 26, 2008 | -88.1% |
| Compound annual growth, 18.6 years | -10.8% |
DXV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫30,490 on Jul 27, 2010
- All time low close
- ₫2,130 on Jun 4, 2020
- 52 week high
- ₫4,640 on Oct 24, 2025
- 52 week low
- ₫3,150 on Sep 28, 2026
- Deepest drawdown
- -93.0% from Jul 27, 2010 to Jun 4, 2020, not yet recovered
- Best single session
- +9.4% on Sep 4, 2008
- Worst single session
- -14.4% on Jul 26, 2011
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +127%
- Worst calendar year
- 2011, -76%
DXV 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. 2008 starts on Feb 26, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,710 | ₫4,190 | ₫3,150 | ₫3,150 | -17.1% | 585.1K | 132 |
| 2025 | ₫3,890 | ₫4,640 | ₫3,510 | ₫3,800 | 0.0% | 3.8M | 243 |
| 2024 | ₫3,800 | ₫7,900 | ₫3,490 | ₫3,800 | -1.0% | 6.7M | 249 |
| 2023 | ₫4,050 | ₫4,880 | ₫3,490 | ₫3,840 | -4.2% | 2.5M | 247 |
| 2022 | ₫8,350 | ₫10,850 | ₫3,820 | ₫4,010 | -52.3% | 8.3M | 244 |
| 2021 | ₫3,700 | ₫9,670 | ₫3,520 | ₫8,400 | +127.0% | 10.9M | 243 |
| 2020 | ₫3,480 | ₫4,100 | ₫2,130 | ₫3,700 | +13.5% | 2.2M | 209 |
| 2019 | ₫3,320 | ₫4,710 | ₫2,540 | ₫3,260 | -1.8% | 928.6K | 200 |
| 2018 | ₫3,820 | ₫4,690 | ₫3,090 | ₫3,320 | -18.2% | 239.5K | 155 |
| 2017 | ₫4,520 | ₫5,010 | ₫3,700 | ₫4,060 | -11.9% | 889.4K | 199 |
| 2016 | ₫3,780 | ₫4,890 | ₫3,410 | ₫4,610 | +28.1% | 1.4M | 205 |
| 2015 | ₫4,240 | ₫4,520 | ₫3,500 | ₫3,600 | -20.4% | 821.1K | 211 |
| 2014 | ₫3,410 | ₫6,090 | ₫3,230 | ₫4,520 | +29.1% | 5.7M | 246 |
| 2013 | ₫3,600 | ₫3,870 | ₫2,210 | ₫3,500 | -2.8% | 5.6M | 247 |
| 2012 | ₫2,750 | ₫5,740 | ₫2,590 | ₫3,600 | +30.9% | 7.6M | 250 |
| 2011 | ₫11,240 | ₫11,710 | ₫2,750 | ₫2,750 | -75.5% | 8.3M | 243 |
| 2010 | ₫8,570 | ₫30,490 | ₫8,570 | ₫11,240 | +33.7% | 46.8M | 250 |
| 2009 | ₫6,050 | ₫12,730 | ₫4,720 | ₫8,410 | +44.5% | 19.6M | 247 |
| 2008 | ₫26,410 | ₫26,410 | ₫4,560 | ₫5,820 | n/a | 6.6M | 203 |
DXV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫3,150 | -6.3% |
| August 2026 | ₫3,360 | -6.1% |
| July 2026 | ₫3,580 | -5.8% |
| June 2026 | ₫3,800 | -2.1% |
| May 2026 | ₫3,880 | -1.5% |
| April 2026 | ₫3,940 | +5.1% |
| March 2026 | ₫3,750 | 0.0% |
| February 2026 | ₫3,750 | -6.3% |
| January 2026 | ₫4,000 | +5.3% |
| December 2025 | ₫3,800 | -2.3% |
| November 2025 | ₫3,890 | +3.7% |
| October 2025 | ₫3,750 | -6.0% |
About the DXV data
Daily bars. 4,223 sessions from Feb 26, 2008 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 Feb 26, 2008, 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/DXV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DTT Do Thanh Technology Corporation
- DVP Dinh Vu Port Investment & Development Joint Stock Company
- DXG Bluemarq Group Joint Stock Company
- DXS Dat Xanh Real Estate Services Joint Stock Company
- EIB Vietnam Export Import Commercial Joint Stock Bank
- ELC ELCOM Technology Communications Corporation
- EVE Everpia Joint Stock Company
- EVF Evf General Finance Joint Stock Company
Common questions
DXV share price history
