Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 19,850.02 | 20,000.02 | 19,000.02 | 20,000.02 | 13,621.55 | 39,064,874 |
| 2023-11-23 | 21,400.02 | 21,400.02 | 19,750.02 | 19,750.02 | 13,451.28 | 32,495,724 |
| 2023-11-22 | 20,150.02 | 21,300.02 | 20,150.02 | 21,200.02 | 14,438.84 | 55,821,858 |
| 2023-11-21 | 20,450.02 | 20,450.02 | 20,100.02 | 20,250.02 | 13,791.82 | 21,434,718 |
| 2023-11-20 | 19,100.02 | 20,250.02 | 19,100.02 | 20,150.02 | 13,723.71 | 23,628,302 |
| 2023-11-17 | 20,550.02 | 20,700.02 | 19,500.02 | 19,800.02 | 13,485.33 | 45,358,580 |
| 2023-11-16 | 19,850.02 | 20,600.02 | 19,800.02 | 20,550.02 | 13,996.14 | 24,738,602 |
| 2023-11-15 | 20,550.02 | 20,600.02 | 19,850.02 | 20,100.02 | 13,689.65 | 35,001,314 |
| 2023-11-14 | 20,500.02 | 20,550.02 | 19,700.02 | 19,950.02 | 13,587.49 | 32,126,751 |
| 2023-11-13 | 20,000.02 | 20,450.02 | 19,300.02 | 20,150.02 | 13,723.71 | 28,042,338 |
| 2023-11-10 | 19,200.02 | 20,800.02 | 19,200.02 | 19,800.02 | 13,485.33 | 49,216,439 |
| 2023-11-09 | 19,300.02 | 20,200.02 | 19,150.02 | 19,450.02 | 13,246.95 | 41,309,113 |
| 2023-11-08 | 17,750.02 | 19,000.02 | 17,650.02 | 19,000.02 | 12,940.47 | 30,763,320 |
| 2023-11-07 | 18,050.02 | 18,400.02 | 17,750.02 | 17,800.02 | 12,123.18 | 22,821,051 |
| 2023-11-06 | 18,400.02 | 18,400.02 | 17,800.02 | 18,250.02 | 12,429.66 | 19,224,543 |
| 2023-11-03 | 18,200.02 | 18,450.02 | 17,800.02 | 18,050.02 | 12,293.45 | 32,351,100 |
| 2023-11-02 | 17,300.02 | 18,000.02 | 17,100.02 | 18,000.02 | 12,259.39 | 30,595,499 |
| 2023-11-01 | 16,850.02 | 16,950.02 | 15,800.02 | 16,850.02 | 11,476.15 | 23,429,499 |
| 2023-10-31 | 16,950.02 | 17,300.02 | 16,600.02 | 16,650.02 | 11,339.94 | 29,932,873 |
| 2023-10-30 | 17,150.02 | 17,650.02 | 16,650.02 | 16,650.02 | 11,339.94 | 21,929,229 |
| 2023-10-27 | 16,750.02 | 17,400.02 | 16,300.02 | 17,400.02 | 11,850.74 | 29,158,364 |
| 2023-10-26 | 16,700.02 | 16,750.02 | 15,950.02 | 16,300.02 | 11,101.56 | 47,313,721 |
| 2023-10-25 | 17,700.02 | 17,950.02 | 17,050.02 | 17,150.02 | 11,680.48 | 18,923,550 |
| 2023-10-24 | 17,050.02 | 17,750.02 | 17,000.02 | 17,700.02 | 12,055.07 | 20,886,910 |
| 2023-10-23 | 16,900.02 | 17,600.02 | 16,750.02 | 16,900.02 | 11,510.21 | 24,682,662 |
| 2023-10-20 | 15,950.02 | 16,750.02 | 15,850.02 | 16,750.02 | 11,408.04 | 19,363,441 |
| 2023-10-19 | 15,600.02 | 16,350.02 | 15,350.02 | 15,700.02 | 10,692.91 | 22,327,862 |
| 2023-10-18 | 16,600.02 | 16,850.02 | 15,300.02 | 15,500.02 | 10,556.70 | 29,950,198 |
| 2023-10-17 | 17,600.02 | 17,900.02 | 16,400.02 | 16,400.02 | 11,169.67 | 15,273,597 |
| 2023-10-16 | 18,450.02 | 18,500.02 | 17,450.02 | 17,450.02 | 11,884.80 | 17,391,271 |
| 2023-10-13 | 17,500.02 | 18,600.02 | 17,250.02 | 18,350.02 | 12,497.77 | 20,862,243 |
| 2023-10-12 | 17,900.02 | 18,400.02 | 17,800.02 | 17,900.02 | 12,191.28 | 23,160,807 |
| 2023-10-11 | 17,100.02 | 17,750.02 | 16,800.02 | 17,750.02 | 12,089.12 | 16,611,771 |
| 2023-10-10 | 17,650.02 | 17,650.02 | 17,000.02 | 17,000.02 | 11,578.31 | 16,985,737 |
| 2023-10-09 | 16,800.02 | 17,400.02 | 16,750.02 | 17,300.02 | 11,782.64 | 15,632,146 |
| 2023-10-06 | 16,600.02 | 17,000.02 | 15,950.02 | 16,700.02 | 11,373.99 | 25,624,111 |
| 2023-10-05 | 18,000.02 | 18,050.02 | 16,600.02 | 16,600.02 | 11,305.88 | 29,009,631 |
| 2023-10-04 | 16,800.02 | 18,100.02 | 16,800.02 | 17,800.02 | 12,123.18 | 25,238,105 |
| 2023-10-03 | 18,800.02 | 18,850.02 | 17,750.02 | 17,750.02 | 12,089.12 | 28,427,315 |
| 2023-10-02 | 18,900.02 | 19,450.02 | 18,800.02 | 19,050.02 | 12,974.52 | 16,313,273 |
| 2023-09-29 | 19,250.02 | 19,350.02 | 18,600.02 | 18,900.02 | 12,872.36 | 17,007,761 |
| 2023-09-28 | 19,000.02 | 19,250.02 | 18,250.02 | 19,000.02 | 12,940.47 | 25,695,321 |
| 2023-09-27 | 18,200.02 | 19,200.02 | 17,450.02 | 19,200.02 | 13,076.68 | 26,215,086 |
| 2023-09-26 | 18,550.02 | 19,900.02 | 18,050.02 | 18,050.02 | 12,293.45 | 36,813,590 |
| 2023-09-25 | 20,150.02 | 20,800.02 | 19,300.02 | 19,300.02 | 13,144.79 | 38,253,660 |
| 2023-09-22 | 21,600.02 | 21,900.02 | 20,750.02 | 20,750.02 | 14,132.35 | 45,745,617 |
| 2023-09-21 | 23,150.02 | 23,200.02 | 22,250.02 | 22,300.02 | 15,188.02 | 33,735,233 |
| 2023-09-20 | 22,350.02 | 23,200.02 | 22,000.02 | 23,100.02 | 15,732.89 | 34,614,280 |
| 2023-09-19 | 22,400.02 | 22,400.02 | 21,500.02 | 22,150.02 | 15,085.86 | 30,832,036 |
| 2023-09-18 | 21,600.02 | 22,450.02 | 21,550.02 | 22,200.02 | 15,119.92 | 30,308,893 |
| 2023-09-15 | 21,500.02 | 22,150.02 | 21,200.02 | 21,850.02 | 14,881.54 | 25,542,769 |
| 2023-09-14 | 21,750.02 | 21,950.02 | 21,000.02 | 21,300.02 | 14,506.95 | 31,807,109 |
| 2023-09-13 | 22,450.02 | 22,700.02 | 21,000.02 | 21,800.02 | 14,847.49 | 34,661,117 |
| 2023-09-12 | 21,200.02 | 22,300.02 | 21,000.02 | 22,300.02 | 15,188.02 | 41,373,717 |
| 2023-09-11 | 22,600.02 | 22,700.02 | 21,200.02 | 21,200.02 | 14,438.84 | 53,281,352 |
| 2023-09-08 | 22,850.02 | 23,000.02 | 22,600.02 | 22,600.02 | 15,392.35 | 24,868,982 |
| 2023-09-07 | 22,400.02 | 23,150.02 | 22,400.02 | 22,850.02 | 15,562.62 | 29,277,294 |
| 2023-09-06 | 21,600.02 | 22,250.02 | 21,050.02 | 22,250.02 | 15,153.97 | 61,468,944 |
| 2023-09-05 | 22,500.02 | 22,850.02 | 22,050.02 | 22,100.02 | 15,051.81 | 24,981,746 |
| 2023-08-31 | 22,500.02 | 22,600.02 | 22,100.02 | 22,250.02 | 15,153.97 | 21,379,805 |
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.