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
2023-03-10	11,200.01	11,400.01	11,000.01	11,250.01	7,662.12	22,547,514
2023-03-09	11,500.01	11,550.01	11,150.01	11,200.01	7,628.07	19,419,969
2023-03-08	10,300.01	11,200.01	10,300.01	11,200.01	7,628.07	37,694,106
2023-03-07	11,100.01	11,100.01	10,500.01	10,500.01	7,151.31	16,614,561
2023-03-06	10,700.01	10,800.01	10,650.01	10,800.01	7,355.63	22,945,413
2023-03-03	10,450.01	10,450.01	9,900.01	10,100.01	6,878.88	14,742,673
2023-03-02	10,200.01	10,400.01	9,900.01	10,150.01	6,912.93	13,418,594
2023-03-01	9,810.01	10,300.01	9,710.01	10,300.01	7,015.10	18,830,755
2023-02-28	10,050.01	10,200.01	9,900.01	10,000.01	6,810.77	16,554,802
2023-02-27	10,100.01	10,500.01	9,650.01	9,810.01	6,681.37	24,383,137
2023-02-24	11,000.01	11,050.01	10,350.01	10,350.01	7,049.15	11,897,769
2023-02-23	10,800.01	11,000.01	10,300.01	10,900.01	7,423.74	17,243,711
2023-02-22	11,500.01	11,700.01	11,000.01	11,000.01	7,491.85	28,460,059
2023-02-21	12,200.01	12,400.01	11,800.01	11,800.01	8,036.71	21,941,709
2023-02-20	11,300.01	11,900.01	11,300.01	11,900.01	8,104.82	21,313,734
2023-02-17	11,200.01	11,600.01	11,150.01	11,150.01	7,594.01	17,573,336
2023-02-16	11,150.01	11,300.01	10,650.01	11,150.01	7,594.01	13,553,968
2023-02-15	10,250.01	10,950.01	10,250.01	10,950.01	7,457.80	18,600,385
2023-02-14	10,900.01	11,000.01	10,150.01	10,250.01	6,981.04	17,942,897
2023-02-13	11,300.01	11,350.01	10,800.01	10,800.01	7,355.63	21,093,935
2023-02-10	12,500.01	12,500.01	11,600.01	11,600.01	7,900.50	15,369,768
2023-02-09	12,200.01	12,750.01	12,200.01	12,300.01	8,377.25	6,945,320
2023-02-08	13,300.01	13,300.01	12,000.01	12,500.01	8,513.47	14,977,742
2023-02-07	13,750.01	13,750.01	12,700.01	12,700.01	8,649.68	14,058,757
2023-02-06	13,150.01	13,700.01	13,000.01	13,500.01	9,194.54	11,813,050
2023-02-03	13,500.01	13,900.01	13,250.01	13,400.01	9,126.44	8,877,847
2023-02-02	13,900.01	14,050.01	13,000.01	13,450.01	9,160.49	16,140,606
2023-02-01	15,000.02	15,150.02	13,900.01	13,900.01	9,466.97	30,324,310
2023-01-31	14,300.01	14,900.01	14,300.01	14,900.01	10,148.05	14,050,534
2023-01-30	13,900.01	15,000.02	13,700.01	14,400.01	9,807.51	24,162,748
2023-01-27	14,200.01	14,350.01	14,000.01	14,100.01	9,603.19	10,445,364
2023-01-19	14,150.01	14,300.01	13,900.01	14,000.01	9,535.08	11,382,702
2023-01-18	13,950.01	14,400.01	13,700.01	14,150.01	9,637.24	14,611,557
2023-01-17	12,900.01	13,600.01	12,900.01	13,600.01	9,262.65	9,978,456
2023-01-16	12,900.01	13,200.01	12,650.01	12,850.01	8,751.84	5,904,029
2023-01-13	13,300.01	13,400.01	12,800.01	12,900.01	8,785.90	7,327,215
2023-01-12	13,400.01	13,400.01	12,950.01	13,050.01	8,888.06	6,624,358
2023-01-11	12,900.01	13,400.01	12,750.01	13,350.01	9,092.38	13,364,709
2023-01-10	12,800.01	12,900.01	12,250.01	12,550.01	8,547.52	9,005,733
2023-01-09	13,300.01	13,450.01	12,750.01	12,750.01	8,683.74	8,266,022
2023-01-06	13,400.01	13,850.01	13,050.01	13,200.01	8,990.22	12,970,921
2023-01-05	13,600.01	13,650.01	13,100.01	13,400.01	9,126.44	9,378,965
2023-01-04	13,950.01	14,150.01	13,500.01	13,500.01	9,194.54	10,976,140
2023-01-03	12,650.01	13,600.01	12,650.01	13,600.01	9,262.65	14,128,793
2022-12-30	12,550.01	12,800.01	11,900.01	12,750.01	8,683.74	16,349,099
2022-12-29	12,700.01	13,300.01	12,400.01	12,400.01	8,445.36	7,370,382
2022-12-28	13,100.01	13,200.01	12,700.01	12,850.01	8,751.84	8,397,872
2022-12-27	12,150.01	13,150.01	11,900.01	12,950.01	8,819.95	11,108,137
2022-12-26	13,000.01	13,200.01	12,300.01	12,300.01	8,377.25	13,657,628
2022-12-23	13,600.01	13,750.01	13,100.01	13,200.01	8,990.22	7,000,087
2022-12-22	13,650.01	13,850.01	12,900.01	13,650.01	9,296.71	12,245,747
2022-12-21	13,900.01	13,900.01	12,600.01	13,350.01	9,092.38	15,709,230
2022-12-20	14,050.01	14,250.01	13,200.01	13,400.01	9,126.44	23,492,341
2022-12-19	15,150.02	15,650.02	14,100.01	14,100.01	9,603.19	26,919,852
2022-12-16	14,850.01	15,700.02	14,800.01	15,100.02	10,284.27	19,689,395
2022-12-15	13,900.01	15,100.02	13,900.01	15,100.02	10,284.27	30,452,783
2022-12-14	14,800.01	14,800.01	13,950.01	14,150.01	9,637.24	20,287,712
2022-12-13	13,250.01	14,250.01	12,600.01	14,250.01	9,705.35	25,018,306
2022-12-12	14,350.01	14,550.01	13,350.01	13,350.01	9,092.38	30,100,842
2022-12-09	14,500.01	14,600.01	13,650.01	14,350.01	9,773.46	25,526,029

← NewerPage 16 of 21 · 1,246 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.