Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 13,200.00 | 14,100.01 | 13,200.00 | 14,100.01 | 10,141.76 | 17,570,366 |
| 2024-08-15 | 13,100.00 | 13,200.00 | 12,950.00 | 13,200.00 | 9,494.41 | 3,880,860 |
| 2024-08-14 | 13,500.01 | 13,500.01 | 13,100.00 | 13,150.00 | 9,458.45 | 3,762,129 |
| 2024-08-13 | 13,150.00 | 13,550.01 | 13,100.00 | 13,450.01 | 9,674.23 | 5,581,743 |
| 2024-08-12 | 13,050.00 | 13,300.00 | 13,000.00 | 13,250.01 | 9,530.38 | 4,364,403 |
| 2024-08-09 | 13,150.00 | 13,350.01 | 13,050.00 | 13,300.00 | 9,566.34 | 5,784,447 |
| 2024-08-08 | 13,150.00 | 13,500.01 | 12,900.00 | 13,000.00 | 9,350.56 | 7,779,933 |
| 2024-08-07 | 13,000.00 | 13,250.01 | 12,800.00 | 13,200.00 | 9,494.41 | 10,913,094 |
| 2024-08-06 | 12,400.00 | 13,000.00 | 12,050.00 | 12,900.00 | 9,278.63 | 9,908,191 |
| 2024-08-05 | 12,800.00 | 12,950.00 | 12,200.00 | 12,200.00 | 8,775.14 | 15,807,059 |
| 2024-08-02 | 12,800.00 | 13,150.00 | 12,550.00 | 13,100.00 | 9,422.48 | 11,925,921 |
| 2024-08-01 | 13,850.01 | 13,950.01 | 12,900.00 | 13,050.00 | 9,386.52 | 12,404,459 |
| 2024-07-31 | 13,950.01 | 14,100.01 | 13,650.01 | 13,850.01 | 9,961.94 | 7,724,321 |
| 2024-07-30 | 14,050.01 | 14,200.01 | 13,500.01 | 13,700.01 | 9,854.05 | 10,618,630 |
| 2024-07-29 | 14,200.01 | 14,300.01 | 13,950.01 | 13,950.01 | 10,033.87 | 6,756,261 |
| 2024-07-26 | 14,300.01 | 14,350.01 | 13,850.01 | 14,100.01 | 10,141.76 | 9,946,424 |
| 2024-07-25 | 14,050.01 | 14,450.01 | 14,000.01 | 14,300.01 | 10,285.61 | 10,768,920 |
| 2024-07-24 | 13,450.01 | 14,400.01 | 13,450.01 | 14,300.01 | 10,285.61 | 16,381,249 |
| 2024-07-23 | 13,850.01 | 13,950.01 | 13,500.01 | 13,500.01 | 9,710.19 | 8,178,807 |
| 2024-07-22 | 13,450.01 | 14,000.01 | 12,750.00 | 13,850.01 | 9,961.94 | 16,795,834 |
| 2024-07-19 | 14,050.01 | 14,100.01 | 13,450.01 | 13,500.01 | 9,710.19 | 8,790,396 |
| 2024-07-18 | 13,500.01 | 14,100.01 | 13,450.01 | 14,100.01 | 10,141.76 | 7,552,620 |
| 2024-07-17 | 13,900.01 | 14,100.01 | 13,300.00 | 13,500.01 | 9,710.19 | 15,951,232 |
| 2024-07-16 | 14,350.01 | 14,400.01 | 13,950.01 | 13,950.01 | 10,033.87 | 13,894,296 |
| 2024-07-15 | 14,500.01 | 14,650.01 | 14,300.01 | 14,300.01 | 10,285.61 | 5,286,028 |
| 2024-07-12 | 14,750.01 | 14,850.01 | 14,550.01 | 14,550.01 | 10,465.43 | 4,519,977 |
| 2024-07-11 | 14,500.01 | 14,950.01 | 14,500.01 | 14,700.01 | 10,573.32 | 9,869,263 |
| 2024-07-10 | 14,500.01 | 14,650.01 | 14,300.01 | 14,450.01 | 10,393.50 | 10,347,801 |
| 2024-07-09 | 14,400.01 | 14,800.01 | 14,300.01 | 14,450.01 | 10,393.50 | 11,567,643 |
| 2024-07-08 | 14,900.01 | 15,000.01 | 14,200.01 | 14,400.01 | 10,357.54 | 39,719,379 |
| 2024-07-05 | 15,650.01 | 15,700.01 | 14,800.01 | 15,000.01 | 10,789.10 | 21,418,276 |
| 2024-07-04 | 15,900.01 | 16,100.01 | 15,550.01 | 15,600.01 | 11,220.67 | 12,423,784 |
| 2024-07-03 | 16,100.01 | 16,200.01 | 15,850.01 | 15,900.01 | 11,436.45 | 4,292,942 |
| 2024-07-02 | 16,050.01 | 16,200.01 | 15,850.01 | 16,100.01 | 11,580.30 | 6,588,175 |
| 2024-07-01 | 16,000.01 | 16,000.01 | 15,800.01 | 15,950.01 | 11,472.41 | 3,489,076 |
| 2024-06-28 | 16,050.01 | 16,100.01 | 15,600.01 | 16,000.01 | 11,508.38 | 5,809,194 |
| 2024-06-27 | 15,800.01 | 16,250.01 | 15,750.01 | 16,000.01 | 11,508.38 | 5,100,424 |
| 2024-06-26 | 16,000.01 | 16,100.01 | 15,800.01 | 15,800.01 | 11,364.52 | 4,993,510 |
| 2024-06-25 | 16,000.01 | 16,100.01 | 15,900.01 | 15,950.01 | 11,472.41 | 5,062,052 |
| 2024-06-24 | 15,850.01 | 16,200.01 | 15,750.01 | 16,000.01 | 11,508.38 | 10,936,311 |
| 2024-06-21 | 16,000.01 | 16,150.01 | 15,850.01 | 15,850.01 | 11,400.49 | 7,222,426 |
| 2024-06-20 | 16,150.01 | 16,300.01 | 15,850.01 | 16,000.01 | 11,508.38 | 9,235,151 |
| 2024-06-19 | 16,200.01 | 16,350.01 | 16,000.01 | 16,050.01 | 11,544.34 | 7,168,204 |
| 2024-06-18 | 16,250.01 | 16,400.01 | 16,200.01 | 16,200.01 | 11,652.23 | 4,752,990 |
| 2024-06-17 | 16,500.01 | 16,550.01 | 16,200.01 | 16,200.01 | 11,652.23 | 9,352,630 |
| 2024-06-14 | 16,900.01 | 16,950.01 | 16,500.01 | 16,500.01 | 11,868.01 | 8,856,018 |
| 2024-06-13 | 16,900.01 | 17,100.01 | 16,800.01 | 16,900.01 | 12,155.72 | 12,702,816 |
| 2024-06-12 | 16,600.01 | 16,800.01 | 16,450.01 | 16,750.01 | 12,047.83 | 6,738,326 |
| 2024-06-11 | 16,650.01 | 16,750.01 | 16,400.01 | 16,500.01 | 11,868.01 | 8,458,534 |
| 2024-06-10 | 16,800.01 | 16,850.01 | 16,600.01 | 16,600.01 | 11,939.94 | 8,255,690 |
| 2024-06-07 | 16,800.01 | 16,850.01 | 16,600.01 | 16,700.01 | 12,011.87 | 5,416,437 |
| 2024-06-06 | 16,850.01 | 16,950.01 | 16,600.01 | 16,650.01 | 11,975.91 | 8,816,395 |
| 2024-06-05 | 17,100.01 | 17,150.01 | 16,800.01 | 16,800.01 | 12,083.80 | 9,583,697 |
| 2024-06-04 | 17,250.01 | 17,300.01 | 17,050.01 | 17,050.01 | 12,263.61 | 6,520,189 |
| 2024-06-03 | 17,000.01 | 17,350.01 | 16,900.01 | 17,150.01 | 12,335.54 | 14,273,150 |
| 2024-05-31 | 16,900.01 | 16,950.01 | 16,700.01 | 16,800.01 | 12,083.80 | 6,777,949 |
| 2024-05-30 | 16,650.01 | 16,900.01 | 16,500.01 | 16,850.01 | 12,119.76 | 11,553,184 |
| 2024-05-29 | 16,850.01 | 17,150.01 | 16,750.01 | 16,850.01 | 12,119.76 | 11,788,560 |
| 2024-05-28 | 16,750.01 | 16,950.01 | 16,650.01 | 16,800.01 | 12,083.80 | 7,131,362 |
| 2024-05-27 | 16,700.01 | 16,800.01 | 16,450.01 | 16,550.01 | 11,903.98 | 8,428,504 |
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.