Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 18,100.01 | 18,150.01 | 17,650.01 | 17,850.01 | 12,839.03 | 12,648,595 |
| 2024-02-23 | 18,500.01 | 18,600.01 | 18,000.01 | 18,050.01 | 12,982.89 | 19,897,019 |
| 2024-02-22 | 18,850.01 | 18,850.01 | 18,500.01 | 18,500.01 | 13,306.56 | 10,636,148 |
| 2024-02-21 | 19,050.01 | 19,050.01 | 18,700.01 | 18,750.01 | 13,486.38 | 10,762,525 |
| 2024-02-20 | 18,900.01 | 19,100.01 | 18,700.01 | 18,950.01 | 13,630.23 | 19,532,067 |
| 2024-02-19 | 19,050.01 | 19,050.01 | 18,700.01 | 18,800.01 | 13,522.34 | 10,198,484 |
| 2024-02-16 | 18,800.01 | 19,200.01 | 18,800.01 | 18,950.01 | 13,630.23 | 19,390,814 |
| 2024-02-15 | 18,600.01 | 18,800.01 | 18,450.01 | 18,700.01 | 13,450.42 | 9,198,030 |
| 2024-02-07 | 18,500.01 | 18,600.01 | 18,350.01 | 18,400.01 | 13,234.63 | 8,234,558 |
| 2024-02-06 | 18,450.01 | 18,700.01 | 18,400.01 | 18,450.01 | 13,270.60 | 8,296,704 |
| 2024-02-05 | 18,500.01 | 18,700.01 | 18,250.01 | 18,450.01 | 13,270.60 | 11,729,334 |
| 2024-02-02 | 18,700.01 | 19,150.01 | 18,550.01 | 18,550.01 | 13,342.53 | 15,044,901 |
| 2024-02-01 | 18,500.01 | 18,650.01 | 18,450.01 | 18,600.01 | 13,378.49 | 6,812,151 |
| 2024-01-31 | 18,900.01 | 18,950.01 | 18,500.01 | 18,500.01 | 13,306.56 | 14,416,211 |
| 2024-01-30 | 18,800.01 | 18,850.01 | 18,600.01 | 18,750.01 | 13,486.38 | 7,601,697 |
| 2024-01-29 | 19,050.01 | 19,100.01 | 18,750.01 | 18,750.01 | 13,486.38 | 7,574,586 |
| 2024-01-26 | 18,900.01 | 19,150.01 | 18,800.01 | 18,950.01 | 13,630.23 | 9,992,025 |
| 2024-01-25 | 18,800.01 | 18,950.01 | 18,700.01 | 18,800.01 | 13,522.34 | 11,129,006 |
| 2024-01-24 | 19,000.01 | 19,100.01 | 18,800.01 | 18,900.01 | 13,594.27 | 9,449,951 |
| 2024-01-23 | 19,300.01 | 19,350.01 | 18,900.01 | 19,000.01 | 13,666.20 | 6,246,302 |
| 2024-01-22 | 19,050.01 | 19,200.01 | 18,650.01 | 19,200.01 | 13,810.05 | 15,116,223 |
| 2024-01-19 | 19,300.01 | 19,300.01 | 18,950.01 | 18,950.01 | 13,630.23 | 10,603,615 |
| 2024-01-18 | 19,150.01 | 19,300.01 | 18,900.01 | 19,200.01 | 13,810.05 | 16,773,729 |
| 2024-01-17 | 19,000.01 | 19,200.01 | 18,800.01 | 18,950.01 | 13,630.23 | 9,934,467 |
| 2024-01-16 | 18,500.01 | 19,000.01 | 18,450.01 | 19,000.01 | 13,666.20 | 11,209,921 |
| 2024-01-15 | 18,950.01 | 19,100.01 | 18,600.01 | 18,600.01 | 13,378.49 | 14,554,406 |
| 2024-01-12 | 19,000.01 | 19,050.01 | 18,600.01 | 18,800.01 | 13,522.34 | 36,007,580 |
| 2024-01-11 | 19,500.01 | 19,500.01 | 19,100.01 | 19,250.01 | 13,846.02 | 14,434,146 |
| 2024-01-10 | 19,700.01 | 19,700.01 | 19,050.01 | 19,500.01 | 14,025.84 | 20,850,759 |
| 2024-01-09 | 19,850.01 | 20,000.01 | 19,500.01 | 19,700.01 | 14,169.69 | 28,187,885 |
| 2024-01-08 | 19,650.01 | 20,050.01 | 19,500.01 | 19,750.01 | 14,205.65 | 31,296,714 |
| 2024-01-05 | 19,200.01 | 19,600.01 | 19,150.01 | 19,400.01 | 13,953.91 | 20,908,873 |
| 2024-01-04 | 19,200.01 | 19,600.01 | 19,100.01 | 19,200.01 | 13,810.05 | 30,822,625 |
| 2024-01-03 | 19,000.01 | 19,200.01 | 18,900.01 | 19,150.01 | 13,774.09 | 12,369,980 |
| 2024-01-02 | 19,400.01 | 19,500.01 | 18,950.01 | 19,050.01 | 13,702.16 | 18,392,584 |
| 2023-12-29 | 19,100.01 | 19,450.01 | 19,000.01 | 19,350.01 | 13,917.94 | 20,616,773 |
| 2023-12-28 | 18,950.01 | 19,200.01 | 18,850.01 | 19,050.01 | 13,702.16 | 13,304,395 |
| 2023-12-27 | 19,150.01 | 19,200.01 | 18,900.01 | 18,900.01 | 13,594.27 | 12,692,250 |
| 2023-12-26 | 19,150.01 | 19,200.01 | 18,850.01 | 19,100.01 | 13,738.13 | 12,264,179 |
| 2023-12-25 | 18,750.01 | 19,200.01 | 18,600.01 | 18,950.01 | 13,630.23 | 14,523,403 |
| 2023-12-22 | 19,250.01 | 19,300.01 | 18,750.01 | 18,750.01 | 13,486.38 | 16,429,771 |
| 2023-12-21 | 18,950.01 | 19,200.01 | 18,850.01 | 19,200.01 | 13,810.05 | 12,049,796 |
| 2023-12-20 | 19,000.01 | 19,350.01 | 19,000.01 | 19,150.01 | 13,774.09 | 15,727,812 |
| 2023-12-19 | 18,600.01 | 18,950.01 | 18,400.01 | 18,950.01 | 13,630.23 | 12,473,140 |
| 2023-12-18 | 18,750.01 | 18,850.01 | 18,500.01 | 18,650.01 | 13,414.45 | 11,951,641 |
| 2023-12-15 | 18,300.01 | 18,950.01 | 18,250.01 | 18,650.01 | 13,414.45 | 15,810,674 |
| 2023-12-14 | 18,900.01 | 18,950.01 | 18,250.01 | 18,250.01 | 13,126.74 | 22,068,710 |
| 2023-12-13 | 19,600.02 | 19,700.02 | 19,050.02 | 19,100.02 | 13,008.58 | 36,283,694 |
| 2023-12-12 | 19,400.02 | 19,800.02 | 19,400.02 | 19,450.02 | 13,246.95 | 26,573,634 |
| 2023-12-11 | 19,900.02 | 19,900.02 | 19,250.02 | 19,350.02 | 13,178.85 | 38,510,166 |
| 2023-12-08 | 20,550.02 | 20,600.02 | 19,700.02 | 20,000.02 | 13,621.55 | 45,380,165 |
| 2023-12-07 | 21,400.02 | 21,450.02 | 20,000.02 | 20,500.02 | 13,962.08 | 52,981,505 |
| 2023-12-06 | 21,100.02 | 21,450.02 | 20,850.02 | 21,300.02 | 14,506.95 | 36,573,383 |
| 2023-12-05 | 20,650.02 | 21,200.02 | 20,550.02 | 21,100.02 | 14,370.73 | 51,399,745 |
| 2023-12-04 | 20,100.02 | 20,950.02 | 20,050.02 | 20,650.02 | 14,064.25 | 32,851,044 |
| 2023-12-01 | 20,000.02 | 20,150.02 | 19,300.02 | 19,850.02 | 13,519.38 | 50,797,615 |
| 2023-11-30 | 20,000.02 | 20,500.02 | 19,900.02 | 20,000.02 | 13,621.55 | 24,970,881 |
| 2023-11-29 | 19,800.02 | 20,150.02 | 19,700.02 | 19,900.02 | 13,553.44 | 16,021,823 |
| 2023-11-28 | 19,400.02 | 19,800.02 | 18,650.02 | 19,750.02 | 13,451.28 | 28,952,953 |
| 2023-11-27 | 20,000.02 | 20,250.02 | 19,400.02 | 19,400.02 | 13,212.90 | 16,014,922 |
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.