Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 17,250.01 | 17,500.01 | 16,350.01 | 16,700.01 | 12,011.87 | 20,609,404 |
| 2024-05-23 | 17,550.01 | 17,550.01 | 17,200.01 | 17,400.01 | 12,515.36 | 9,893,315 |
| 2024-05-22 | 17,250.01 | 17,750.01 | 17,150.01 | 17,500.01 | 12,587.29 | 23,137,580 |
| 2024-05-21 | 17,400.01 | 17,400.01 | 17,000.01 | 17,250.01 | 12,407.47 | 13,499,870 |
| 2024-05-20 | 17,600.01 | 17,700.01 | 17,350.01 | 17,400.01 | 12,515.36 | 12,905,659 |
| 2024-05-17 | 17,350.01 | 17,500.01 | 17,150.01 | 17,400.01 | 12,515.36 | 12,993,526 |
| 2024-05-16 | 17,300.01 | 17,500.01 | 17,150.01 | 17,250.01 | 12,407.47 | 11,416,379 |
| 2024-05-15 | 17,150.01 | 17,300.01 | 17,000.01 | 17,100.01 | 12,299.58 | 11,840,279 |
| 2024-05-14 | 16,900.01 | 17,200.01 | 16,800.01 | 17,100.01 | 12,299.58 | 11,396,868 |
| 2024-05-13 | 16,850.01 | 17,000.01 | 16,600.01 | 16,850.01 | 12,119.76 | 7,636,733 |
| 2024-05-10 | 16,800.01 | 17,000.01 | 16,550.01 | 16,800.01 | 12,083.80 | 11,931,343 |
| 2024-05-09 | 17,000.01 | 17,100.01 | 16,550.01 | 16,600.01 | 11,939.94 | 9,027,024 |
| 2024-05-08 | 16,800.01 | 17,150.01 | 16,500.01 | 16,900.01 | 12,155.72 | 16,780,124 |
| 2024-05-07 | 17,100.01 | 17,150.01 | 16,800.01 | 17,000.01 | 12,227.65 | 7,444,594 |
| 2024-05-06 | 16,500.01 | 17,100.01 | 16,500.01 | 17,100.01 | 12,299.58 | 14,676,196 |
| 2024-05-03 | 16,600.01 | 16,950.01 | 16,400.01 | 16,400.01 | 11,796.09 | 11,099,671 |
| 2024-05-02 | 16,150.01 | 16,400.01 | 15,900.01 | 16,400.01 | 11,796.09 | 9,815,041 |
| 2024-04-26 | 16,100.01 | 16,600.01 | 16,050.01 | 16,150.01 | 11,616.27 | 10,430,384 |
| 2024-04-25 | 16,550.01 | 16,550.01 | 16,100.01 | 16,350.01 | 11,760.12 | 10,005,116 |
| 2024-04-24 | 15,900.01 | 16,550.01 | 15,500.01 | 16,550.01 | 11,903.98 | 16,874,803 |
| 2024-04-23 | 16,100.01 | 16,200.01 | 15,500.01 | 15,500.01 | 11,148.74 | 16,373,325 |
| 2024-04-22 | 16,000.01 | 16,200.01 | 15,850.01 | 16,000.01 | 11,508.38 | 18,618,785 |
| 2024-04-19 | 16,300.01 | 16,650.01 | 15,600.01 | 15,600.01 | 11,220.67 | 27,604,378 |
| 2024-04-17 | 17,800.01 | 17,850.01 | 16,700.01 | 16,700.01 | 12,011.87 | 24,658,211 |
| 2024-04-16 | 18,100.01 | 18,300.01 | 17,200.01 | 17,650.01 | 12,695.18 | 35,348,302 |
| 2024-04-15 | 19,600.01 | 19,800.01 | 18,450.01 | 18,450.01 | 13,270.60 | 26,663,151 |
| 2024-04-12 | 19,450.01 | 19,800.01 | 19,300.01 | 19,800.01 | 14,241.62 | 13,977,991 |
| 2024-04-11 | 19,200.01 | 19,600.01 | 19,100.01 | 19,250.01 | 13,846.02 | 21,933,518 |
| 2024-04-10 | 20,150.01 | 20,200.01 | 19,600.01 | 19,600.01 | 14,097.76 | 15,301,827 |
| 2024-04-09 | 19,800.01 | 20,150.01 | 19,550.01 | 20,150.01 | 14,493.36 | 14,987,760 |
| 2024-04-08 | 19,900.01 | 20,000.01 | 19,650.01 | 19,750.01 | 14,205.65 | 16,940,981 |
| 2024-04-05 | 19,750.01 | 20,300.01 | 19,500.01 | 19,900.01 | 14,313.54 | 29,964,677 |
| 2024-04-04 | 20,000.01 | 20,400.01 | 19,400.01 | 20,050.01 | 14,421.44 | 36,844,535 |
| 2024-04-03 | 20,850.01 | 20,850.01 | 20,000.01 | 20,000.01 | 14,385.47 | 33,433,175 |
| 2024-04-02 | 20,050.01 | 20,800.01 | 19,800.01 | 20,800.01 | 14,960.89 | 39,182,448 |
| 2024-04-01 | 19,700.01 | 20,400.01 | 19,700.01 | 20,200.01 | 14,529.33 | 33,782,695 |
| 2024-03-29 | 20,000.01 | 20,050.01 | 19,600.01 | 19,850.01 | 14,277.58 | 18,599,599 |
| 2024-03-28 | 20,550.01 | 20,550.01 | 19,900.01 | 20,000.01 | 14,385.47 | 23,586,157 |
| 2024-03-27 | 19,950.01 | 20,300.01 | 19,700.01 | 20,300.01 | 14,601.25 | 29,805,071 |
| 2024-03-26 | 19,700.01 | 20,100.01 | 19,400.01 | 19,850.01 | 14,277.58 | 24,546,569 |
| 2024-03-25 | 20,050.01 | 20,450.01 | 19,450.01 | 19,700.01 | 14,169.69 | 46,454,926 |
| 2024-03-22 | 19,800.01 | 19,850.01 | 19,300.01 | 19,850.01 | 14,277.58 | 42,919,414 |
| 2024-03-21 | 18,950.01 | 19,550.01 | 18,650.01 | 19,500.01 | 14,025.84 | 53,330,889 |
| 2024-03-20 | 18,600.01 | 18,800.01 | 18,350.01 | 18,750.01 | 13,486.38 | 17,644,607 |
| 2024-03-19 | 19,200.01 | 19,300.01 | 18,500.01 | 18,500.01 | 13,306.56 | 16,506,098 |
| 2024-03-18 | 18,450.01 | 19,300.01 | 18,200.01 | 19,000.01 | 13,666.20 | 50,617,735 |
| 2024-03-15 | 18,100.01 | 18,850.01 | 18,100.01 | 18,300.01 | 13,162.71 | 41,714,308 |
| 2024-03-14 | 18,200.01 | 18,400.01 | 17,900.01 | 18,100.01 | 13,018.85 | 17,245,316 |
| 2024-03-13 | 17,500.01 | 18,200.01 | 17,500.01 | 18,150.01 | 13,054.82 | 14,306,656 |
| 2024-03-12 | 17,500.01 | 17,800.01 | 17,300.01 | 17,500.01 | 12,587.29 | 17,990,512 |
| 2024-03-11 | 18,050.01 | 18,100.01 | 17,750.01 | 17,750.01 | 12,767.11 | 13,413,116 |
| 2024-03-08 | 18,350.01 | 18,450.01 | 18,000.01 | 18,050.01 | 12,982.89 | 21,121,587 |
| 2024-03-07 | 18,150.01 | 18,400.01 | 18,000.01 | 18,350.01 | 13,198.67 | 15,050,462 |
| 2024-03-06 | 18,500.01 | 18,550.01 | 18,100.01 | 18,150.01 | 13,054.82 | 14,533,413 |
| 2024-03-05 | 18,700.01 | 18,700.01 | 18,400.01 | 18,550.01 | 13,342.53 | 11,233,834 |
| 2024-03-04 | 18,600.01 | 18,950.01 | 18,600.01 | 18,650.01 | 13,414.45 | 22,094,374 |
| 2024-03-01 | 18,300.01 | 18,500.01 | 18,150.01 | 18,450.01 | 13,270.60 | 13,422,570 |
| 2024-02-29 | 18,150.01 | 18,400.01 | 18,050.01 | 18,250.01 | 13,126.74 | 18,715,271 |
| 2024-02-28 | 18,300.01 | 18,350.01 | 18,000.01 | 18,050.01 | 12,982.89 | 10,132,584 |
| 2024-02-27 | 18,000.01 | 18,300.01 | 17,800.01 | 18,200.01 | 13,090.78 | 15,644,534 |
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.