Dat Xanh Real Estate Service Contructions Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	14,950.01	15,600.02	14,900.01	15,200.02	10,352.37	32,922,550
2023-06-06	14,600.01	14,900.01	14,450.01	14,900.01	10,148.05	25,401,082
2023-06-05	15,300.02	15,300.02	14,600.01	14,650.01	9,977.78	43,546,306
2023-06-02	15,400.02	15,500.02	15,000.02	15,150.02	10,318.32	30,808,397
2023-06-01	14,900.01	15,200.02	14,850.01	15,150.02	10,318.32	27,111,168
2023-05-31	14,950.01	15,200.02	14,850.01	14,900.01	10,148.05	22,163,710
2023-05-30	14,950.01	15,200.02	14,750.01	14,950.01	10,182.11	44,334,467
2023-05-29	14,650.01	14,750.01	14,500.01	14,600.01	9,943.73	19,439,497
2023-05-26	14,000.01	14,700.01	13,950.01	14,450.01	9,841.57	29,786,047
2023-05-25	14,150.01	14,250.01	13,800.01	13,900.01	9,466.97	18,536,956
2023-05-24	14,150.01	14,450.01	14,050.01	14,150.01	9,637.24	20,632,754
2023-05-23	14,300.01	14,400.01	13,950.01	14,050.01	9,569.14	23,058,029
2023-05-22	14,200.01	14,400.01	14,100.01	14,250.01	9,705.35	14,835,321
2023-05-19	13,900.01	14,200.01	13,550.01	14,100.01	9,603.19	17,478,780
2023-05-18	14,050.01	14,200.01	13,750.01	13,800.01	9,398.87	25,661,551
2023-05-17	14,550.01	14,900.01	13,950.01	13,950.01	9,501.03	38,094,648
2023-05-16	14,200.01	14,500.01	14,100.01	14,500.01	9,875.62	25,598,416
2023-05-15	14,800.01	14,800.01	14,150.01	14,150.01	9,637.24	30,125,068
2023-05-12	14,450.01	14,650.01	14,350.01	14,650.01	9,977.78	25,621,466
2023-05-11	14,350.01	14,950.01	14,150.01	14,500.01	9,875.62	39,537,950
2023-05-10	13,500.01	14,300.01	13,500.01	14,300.01	9,739.41	50,992,302
2023-05-09	13,500.01	13,550.01	13,200.01	13,400.01	9,126.44	14,155,809
2023-05-08	13,350.01	13,800.01	13,200.01	13,350.01	9,092.38	32,694,235
2023-05-05	13,300.01	13,450.01	13,100.01	13,200.01	8,990.22	18,039,656
2023-05-04	13,300.01	13,700.01	13,150.01	13,300.01	9,058.33	27,992,417
2023-04-28	13,250.01	13,750.01	13,250.01	13,500.01	9,194.54	31,274,571
2023-04-27	12,700.01	13,450.01	12,600.01	13,200.01	8,990.22	44,361,630
2023-04-26	12,600.01	12,700.01	12,400.01	12,600.01	8,581.57	13,575,141
2023-04-25	12,950.01	12,950.01	12,550.01	12,550.01	8,547.52	14,810,213
2023-04-24	12,500.01	12,850.01	12,500.01	12,750.01	8,683.74	11,418,968
2023-04-21	12,750.01	12,950.01	12,500.01	12,650.01	8,615.63	16,204,035
2023-04-20	12,950.01	12,950.01	12,500.01	12,600.01	8,581.57	12,245,306
2023-04-19	13,200.01	13,200.01	12,550.01	12,700.01	8,649.68	18,826,204
2023-04-18	12,700.01	13,200.01	12,400.01	13,050.01	8,888.06	26,876,685
2023-04-17	12,550.01	12,850.01	12,450.01	12,700.01	8,649.68	20,244,398
2023-04-14	13,750.01	13,800.01	12,750.01	12,750.01	8,683.74	42,055,140
2023-04-13	13,700.01	13,900.01	13,500.01	13,700.01	9,330.76	29,590,768
2023-04-12	13,800.01	13,950.01	13,400.01	13,650.01	9,296.71	32,225,125
2023-04-11	13,100.01	13,700.01	12,900.01	13,700.01	9,330.76	28,984,521
2023-04-10	13,550.01	14,000.01	13,200.01	13,350.01	9,092.38	28,184,760
2023-04-07	13,300.01	13,650.01	13,050.01	13,600.01	9,262.65	27,731,801
2023-04-06	14,000.01	14,200.01	13,100.01	13,100.01	8,922.11	41,131,014
2023-04-05	13,350.01	13,800.01	13,300.01	13,700.01	9,330.76	20,588,118
2023-04-04	13,500.01	13,650.01	13,250.01	13,400.01	9,126.44	33,094,628
2023-04-03	12,950.01	13,400.01	12,850.01	13,400.01	9,126.44	29,499,442
2023-03-31	12,600.01	12,600.01	12,300.01	12,550.01	8,547.52	23,446,825
2023-03-30	12,600.01	12,700.01	12,400.01	12,450.01	8,479.41	24,293,131
2023-03-29	12,300.01	12,450.01	12,200.01	12,400.01	8,445.36	14,736,066
2023-03-28	12,200.01	12,650.01	12,200.01	12,350.01	8,411.30	30,664,508
2023-03-27	12,100.01	12,300.01	11,950.01	12,150.01	8,275.09	17,577,300
2023-03-24	11,800.01	12,200.01	11,650.01	11,850.01	8,070.77	28,150,109
2023-03-23	11,500.01	11,750.01	11,300.01	11,750.01	8,002.66	14,648,704
2023-03-22	11,750.01	11,950.01	11,500.01	11,500.01	7,832.39	18,139,204
2023-03-21	11,000.01	11,650.01	11,000.01	11,550.01	7,866.44	25,432,502
2023-03-20	11,500.01	11,650.01	11,100.01	11,100.01	7,559.96	24,611,891
2023-03-17	11,800.01	11,900.01	11,350.01	11,700.01	7,968.60	26,875,657
2023-03-16	11,300.01	11,700.01	11,300.01	11,450.01	7,798.34	35,147,846
2023-03-15	11,100.01	11,350.01	10,950.01	11,350.01	7,730.23	17,376,001
2023-03-14	11,150.01	11,400.01	10,500.01	10,650.01	7,253.47	25,816,011
2023-03-13	11,100.01	11,650.01	11,100.01	11,200.01	7,628.07	20,172,013

← NewerPage 15 of 21 · 1,250 trading daysOlder →

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.