Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 22,000.02 | 22,500.02 | 21,750.02 | 22,200.02 | 15,119.92 | 27,343,299 |
| 2023-08-29 | 22,200.02 | 22,500.02 | 21,650.02 | 21,950.02 | 14,949.65 | 34,307,560 |
| 2023-08-28 | 21,200.02 | 22,300.02 | 20,800.02 | 22,100.02 | 15,051.81 | 39,591,980 |
| 2023-08-25 | 20,400.02 | 21,400.02 | 20,300.02 | 21,000.02 | 14,302.62 | 55,865,464 |
| 2023-08-24 | 19,050.02 | 20,200.02 | 19,000.02 | 20,200.02 | 13,757.76 | 49,801,249 |
| 2023-08-23 | 19,250.02 | 19,650.02 | 18,900.02 | 18,900.02 | 12,872.36 | 30,298,323 |
| 2023-08-22 | 19,100.02 | 19,150.02 | 17,900.02 | 19,100.02 | 13,008.58 | 29,841,252 |
| 2023-08-21 | 18,800.02 | 19,350.02 | 18,100.02 | 18,950.02 | 12,906.41 | 32,015,456 |
| 2023-08-18 | 19,950.02 | 20,250.02 | 18,850.02 | 18,850.02 | 12,838.31 | 70,556,310 |
| 2023-08-17 | 20,850.02 | 20,900.02 | 20,250.02 | 20,250.02 | 13,791.82 | 34,010,824 |
| 2023-08-16 | 20,450.02 | 21,000.02 | 20,200.02 | 20,750.02 | 14,132.35 | 33,191,092 |
| 2023-08-15 | 20,600.02 | 20,900.02 | 20,250.02 | 20,400.02 | 13,893.98 | 36,644,299 |
| 2023-08-14 | 20,600.02 | 21,150.02 | 20,400.02 | 20,400.02 | 13,893.98 | 42,382,120 |
| 2023-08-11 | 19,150.02 | 20,250.02 | 18,800.02 | 20,250.02 | 13,791.82 | 53,668,359 |
| 2023-08-10 | 19,050.02 | 19,600.02 | 18,950.02 | 18,950.02 | 12,906.41 | 33,522,039 |
| 2023-08-09 | 18,750.02 | 19,350.02 | 18,500.02 | 19,000.02 | 12,940.47 | 35,408,463 |
| 2023-08-08 | 19,200.02 | 19,300.02 | 18,750.02 | 18,750.02 | 12,770.20 | 41,826,825 |
| 2023-08-07 | 19,550.02 | 19,650.02 | 18,900.02 | 19,150.02 | 13,042.63 | 41,334,134 |
| 2023-08-04 | 19,200.02 | 19,500.02 | 18,800.02 | 19,400.02 | 13,212.90 | 46,073,039 |
| 2023-08-03 | 18,600.02 | 19,200.02 | 18,350.02 | 18,700.02 | 12,736.15 | 44,044,781 |
| 2023-08-02 | 18,050.02 | 18,650.02 | 18,050.02 | 18,550.02 | 12,633.98 | 39,638,965 |
| 2023-08-01 | 19,000.02 | 19,000.02 | 18,050.02 | 18,050.02 | 12,293.45 | 39,830,281 |
| 2023-07-31 | 18,950.02 | 19,150.02 | 18,500.02 | 19,000.02 | 12,940.47 | 45,249,049 |
| 2023-07-28 | 18,250.02 | 19,000.02 | 18,200.02 | 18,950.02 | 12,906.41 | 43,430,606 |
| 2023-07-27 | 17,100.02 | 18,050.02 | 17,000.02 | 18,050.02 | 12,293.45 | 64,238,963 |
| 2023-07-26 | 16,650.02 | 16,950.02 | 16,450.02 | 16,900.02 | 11,510.21 | 31,742,067 |
| 2023-07-25 | 16,900.02 | 16,950.02 | 16,500.02 | 16,600.02 | 11,305.88 | 34,478,612 |
| 2023-07-24 | 16,700.02 | 17,150.02 | 16,650.02 | 16,900.02 | 11,510.21 | 32,640,348 |
| 2023-07-21 | 16,000.02 | 16,700.02 | 15,900.02 | 16,450.02 | 11,203.72 | 36,771,599 |
| 2023-07-20 | 15,700.02 | 15,950.02 | 15,600.02 | 15,900.02 | 10,829.13 | 25,878,707 |
| 2023-07-19 | 16,500.02 | 16,550.02 | 15,700.02 | 15,700.02 | 10,692.91 | 44,635,611 |
| 2023-07-18 | 16,300.02 | 16,600.02 | 16,100.02 | 16,350.02 | 11,135.61 | 34,039,602 |
| 2023-07-17 | 15,950.02 | 16,600.02 | 15,900.02 | 16,300.02 | 11,101.56 | 38,763,881 |
| 2023-07-14 | 15,700.02 | 15,850.02 | 15,500.02 | 15,750.02 | 10,726.97 | 33,335,423 |
| 2023-07-13 | 15,050.02 | 15,650.02 | 15,000.02 | 15,550.02 | 10,590.75 | 39,200,838 |
| 2023-07-12 | 15,100.02 | 15,200.02 | 14,750.01 | 14,950.01 | 10,182.11 | 18,711,973 |
| 2023-07-11 | 15,400.02 | 15,400.02 | 14,950.01 | 15,000.02 | 10,216.16 | 17,307,580 |
| 2023-07-10 | 14,900.01 | 15,500.02 | 14,800.01 | 15,200.02 | 10,352.37 | 24,301,941 |
| 2023-07-07 | 14,700.01 | 14,850.01 | 14,250.01 | 14,850.01 | 10,114.00 | 17,222,862 |
| 2023-07-06 | 15,150.02 | 15,250.02 | 14,550.01 | 14,600.01 | 9,943.73 | 22,764,670 |
| 2023-07-05 | 15,400.02 | 15,450.02 | 15,100.02 | 15,150.02 | 10,318.32 | 15,645,948 |
| 2023-07-04 | 14,800.01 | 15,300.02 | 14,800.01 | 15,300.02 | 10,420.48 | 17,481,129 |
| 2023-07-03 | 14,950.01 | 15,050.02 | 14,700.01 | 14,900.01 | 10,148.05 | 13,190,133 |
| 2023-06-30 | 14,800.01 | 15,000.02 | 14,700.01 | 14,850.01 | 10,114.00 | 16,910,562 |
| 2023-06-29 | 15,500.02 | 15,600.02 | 14,900.01 | 14,900.01 | 10,148.05 | 33,338,947 |
| 2023-06-28 | 15,800.02 | 16,100.02 | 15,550.02 | 15,550.02 | 10,590.75 | 25,301,093 |
| 2023-06-27 | 15,850.02 | 15,900.02 | 15,450.02 | 15,700.02 | 10,692.91 | 20,815,405 |
| 2023-06-26 | 15,700.02 | 15,950.02 | 15,200.02 | 15,800.02 | 10,761.02 | 34,317,983 |
| 2023-06-23 | 16,000.02 | 16,000.02 | 15,600.02 | 15,800.02 | 10,761.02 | 25,468,033 |
| 2023-06-22 | 15,550.02 | 16,100.02 | 15,450.02 | 16,000.02 | 10,897.24 | 45,304,109 |
| 2023-06-21 | 15,250.02 | 15,500.02 | 15,100.02 | 15,350.02 | 10,454.54 | 29,674,604 |
| 2023-06-20 | 14,650.01 | 15,250.02 | 14,550.01 | 15,250.02 | 10,386.43 | 39,127,717 |
| 2023-06-19 | 14,400.01 | 14,700.01 | 14,300.01 | 14,500.01 | 9,875.62 | 17,835,127 |
| 2023-06-16 | 14,450.01 | 14,750.01 | 14,250.01 | 14,250.01 | 9,705.35 | 28,539,787 |
| 2023-06-15 | 14,400.01 | 14,450.01 | 14,000.01 | 14,200.01 | 9,671.30 | 22,162,389 |
| 2023-06-14 | 14,700.01 | 14,900.01 | 14,400.01 | 14,400.01 | 9,807.51 | 19,728,891 |
| 2023-06-13 | 14,500.01 | 14,750.01 | 14,300.01 | 14,500.01 | 9,875.62 | 23,726,088 |
| 2023-06-12 | 14,600.01 | 14,600.01 | 14,050.01 | 14,300.01 | 9,739.41 | 20,031,647 |
| 2023-06-09 | 14,500.01 | 14,650.01 | 14,000.01 | 14,500.01 | 9,875.62 | 29,616,023 |
| 2023-06-08 | 15,400.02 | 15,400.02 | 14,500.01 | 14,500.01 | 9,875.62 | 34,289,352 |
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.