Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,350.00 | 10,500.00 | 10,200.00 | 10,250.00 | 10,250.00 | 14,850,485 |
| 2026-10-16 | 10,250.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | 9,696,560 |
| 2026-10-15 | 9,980.00 | 10,350.00 | 9,960.00 | 10,250.00 | 10,250.00 | 13,628,180 |
| 2026-10-14 | 10,000.00 | 10,050.00 | 9,890.00 | 10,000.00 | 10,000.00 | 4,873,643 |
| 2026-10-13 | 9,880.00 | 10,100.00 | 9,880.00 | 10,000.00 | 10,000.00 | 7,915,979 |
| 2026-10-12 | 9,800.00 | 10,050.00 | 9,800.00 | 9,900.00 | 9,900.00 | 6,349,433 |
| 2026-10-09 | 9,480.00 | 10,150.00 | 9,370.00 | 9,750.00 | 9,750.00 | 14,431,796 |
| 2026-10-08 | 9,730.00 | 9,780.00 | 9,600.00 | 9,610.00 | 9,610.00 | 8,500,020 |
| 2026-10-07 | 9,910.00 | 9,950.00 | 9,750.00 | 9,780.00 | 9,780.00 | 4,580,624 |
| 2026-10-06 | 9,910.00 | 9,980.00 | 9,300.00 | 9,910.00 | 9,910.00 | 18,819,832 |
| 2026-10-05 | 9,960.00 | 10,050.00 | 9,750.00 | 9,980.00 | 9,980.00 | 12,880,686 |
| 2026-10-02 | 10,100.00 | 10,200.00 | 9,980.00 | 9,990.00 | 9,990.00 | 5,068,947 |
| 2026-10-01 | 10,150.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 5,580,283 |
| 2026-09-30 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 6,872,493 |
| 2026-09-29 | 10,150.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | 7,328,822 |
| 2026-09-28 | 10,100.00 | 10,250.00 | 9,820.00 | 10,200.00 | 10,200.00 | 15,061,905 |
| 2026-09-25 | 10,150.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | 7,981,209 |
| 2026-09-24 | 10,450.00 | 10,550.00 | 10,100.00 | 10,150.00 | 10,150.00 | 13,592,120 |
| 2026-09-23 | 10,600.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | 6,606,027 |
| 2026-09-22 | 10,550.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 5,319,789 |
| 2026-09-21 | 10,800.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,550.00 | 5,490,622 |
| 2026-09-18 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 11,514,969 |
| 2026-09-17 | 10,300.00 | 11,200.00 | 10,300.00 | 10,800.00 | 10,800.00 | 14,409,000 |
| 2026-09-16 | 10,600.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | 10,700,225 |
| 2026-09-15 | 10,750.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | 5,339,363 |
| 2026-09-14 | 10,650.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,750.00 | 7,591,423 |
| 2026-09-11 | 11,100.00 | 11,150.00 | 10,700.00 | 10,750.00 | 10,750.00 | 15,192,512 |
| 2026-09-10 | 11,200.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 7,345,881 |
| 2026-09-09 | 11,350.00 | 11,450.00 | 11,100.00 | 11,300.00 | 11,300.00 | 12,214,074 |
| 2026-09-08 | 11,450.00 | 11,600.00 | 11,150.00 | 11,500.00 | 11,500.00 | 14,254,023 |
| 2026-09-07 | 11,650.00 | 11,700.00 | 11,450.00 | 11,500.00 | 11,500.00 | 10,387,322 |
| 2026-09-04 | 11,800.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 23,880,059 |
| 2026-09-03 | 11,850.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 11,461,923 |
| 2026-08-28 | 12,000.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 6,628,885 |
| 2026-08-27 | 12,000.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 8,412,648 |
| 2026-08-26 | 11,800.00 | 12,100.00 | 11,750.00 | 12,050.00 | 12,050.00 | 15,778,176 |
| 2026-08-25 | 11,800.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 6,934,808 |
| 2026-08-24 | 11,600.00 | 12,000.00 | 11,450.00 | 11,800.00 | 11,800.00 | 23,503,256 |
| 2026-08-21 | 10,850.00 | 11,550.00 | 10,800.00 | 11,550.00 | 11,550.00 | 14,064,760 |
| 2026-08-20 | 10,950.00 | 11,050.00 | 10,850.00 | 10,850.00 | 10,850.00 | 4,209,827 |
| 2026-08-19 | 11,100.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | 5,639,367 |
| 2026-08-18 | 11,400.00 | 11,450.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,877,963 |
| 2026-08-17 | 11,450.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 7,009,350 |
| 2026-08-14 | 10,850.00 | 11,600.00 | 10,750.00 | 11,500.00 | 11,500.00 | 29,036,385 |
| 2026-08-13 | 11,200.00 | 11,450.00 | 10,850.00 | 10,850.00 | 10,850.00 | 11,902,052 |
| 2026-08-12 | 11,050.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | 6,436,339 |
| 2026-08-11 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 11,050.00 | 4,415,462 |
| 2026-08-10 | 10,800.00 | 11,050.00 | 10,800.00 | 11,050.00 | 11,050.00 | 10,695,455 |
| 2026-08-07 | 10,950.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 13,000,943 |
| 2026-08-06 | 10,850.00 | 11,150.00 | 10,700.00 | 10,950.00 | 10,950.00 | 11,663,821 |
| 2026-08-05 | 11,000.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | 6,853,611 |
| 2026-08-04 | 10,850.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,900.00 | 4,764,875 |
| 2026-08-03 | 10,300.00 | 11,000.00 | 10,300.00 | 10,850.00 | 10,850.00 | 11,693,738 |
| 2026-07-31 | 10,700.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 7,719,381 |
| 2026-07-30 | 10,200.00 | 11,000.00 | 10,200.00 | 10,600.00 | 10,600.00 | 15,044,065 |
| 2026-07-29 | 10,250.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 8,512,006 |
| 2026-07-28 | 9,760.00 | 10,400.00 | 9,760.00 | 10,250.00 | 10,250.00 | 12,312,357 |
| 2026-07-27 | 10,050.00 | 10,400.00 | 9,970.00 | 9,970.00 | 9,970.00 | 26,225,373 |
| 2026-07-24 | 10,500.00 | 10,650.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,187,753 |
| 2026-07-23 | 11,100.00 | 11,200.00 | 10,350.00 | 10,550.00 | 10,550.00 | 23,398,969 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.