Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 13,500.01 | 14,000.01 | 13,350.01 | 14,000.01 | 9,535.08 | 22,296,295 |
| 2022-12-07 | 13,500.01 | 13,850.01 | 13,100.01 | 13,100.01 | 8,922.11 | 35,551,323 |
| 2022-12-06 | 14,500.01 | 14,950.01 | 14,050.01 | 14,050.01 | 9,569.14 | 47,452,176 |
| 2022-12-05 | 15,550.02 | 15,550.02 | 14,450.01 | 15,100.02 | 10,284.27 | 35,312,292 |
| 2022-12-02 | 13,650.01 | 14,600.01 | 13,150.01 | 14,600.01 | 9,943.73 | 34,523,101 |
| 2022-12-01 | 13,650.01 | 13,650.01 | 13,000.01 | 13,650.01 | 9,296.71 | 41,131,308 |
| 2022-11-30 | 12,400.01 | 12,800.01 | 12,050.01 | 12,800.01 | 8,717.79 | 19,969,246 |
| 2022-11-29 | 12,000.01 | 12,000.01 | 11,300.01 | 12,000.01 | 8,172.93 | 61,425,922 |
| 2022-11-28 | 11,250.01 | 11,250.01 | 11,250.01 | 11,250.01 | 7,662.12 | 4,037,721 |
| 2022-11-25 | 10,300.01 | 10,550.01 | 10,150.01 | 10,550.01 | 7,185.37 | 9,778,919 |
| 2022-11-24 | 9,500.01 | 9,990.01 | 9,200.01 | 9,900.01 | 6,742.67 | 17,775,809 |
| 2022-11-23 | 10,200.01 | 10,400.01 | 9,600.01 | 9,600.01 | 6,538.34 | 15,722,445 |
| 2022-11-22 | 10,600.01 | 11,200.01 | 9,900.01 | 10,200.01 | 6,946.99 | 32,645,632 |
| 2022-11-21 | 10,900.01 | 10,950.01 | 10,250.01 | 10,500.01 | 7,151.31 | 24,384,310 |
| 2022-11-18 | 9,900.01 | 10,400.01 | 9,300.01 | 10,400.01 | 7,083.20 | 39,461,894 |
| 2022-11-17 | 9,450.01 | 9,750.01 | 9,350.01 | 9,750.01 | 6,640.50 | 28,316,903 |
| 2022-11-16 | 7,940.01 | 9,120.01 | 7,940.01 | 9,120.01 | 6,211.42 | 53,432,995 |
| 2022-11-15 | 8,530.01 | 8,700.01 | 8,530.01 | 8,530.01 | 5,809.59 | 17,996,489 |
| 2022-11-14 | 9,170.01 | 9,600.01 | 9,170.01 | 9,170.01 | 6,245.48 | 10,029,111 |
| 2022-11-11 | 10,800.01 | 11,100.01 | 9,860.01 | 9,860.01 | 6,715.42 | 18,067,846 |
| 2022-11-10 | 11,000.01 | 11,900.01 | 10,600.01 | 10,600.01 | 7,219.42 | 8,166,621 |
| 2022-11-09 | 11,350.01 | 11,750.01 | 11,200.01 | 11,350.01 | 7,730.23 | 12,209,921 |
| 2022-11-08 | 11,000.01 | 11,500.01 | 11,000.01 | 11,000.01 | 7,491.85 | 27,466,487 |
| 2022-11-07 | 12,100.01 | 12,500.01 | 11,800.01 | 11,800.01 | 8,036.71 | 4,756,142 |
| 2022-11-04 | 13,250.01 | 13,500.01 | 12,650.01 | 12,650.01 | 8,615.63 | 13,784,192 |
| 2022-11-03 | 13,300.01 | 14,000.01 | 13,250.01 | 13,550.01 | 9,228.60 | 5,252,561 |
| 2022-11-02 | 14,400.01 | 14,550.01 | 13,700.01 | 13,700.01 | 9,330.76 | 9,749,848 |
| 2022-11-01 | 14,250.01 | 14,600.01 | 14,000.01 | 14,400.01 | 9,807.51 | 10,824,616 |
| 2022-10-31 | 13,350.01 | 14,000.01 | 12,850.01 | 14,000.01 | 9,535.08 | 12,719,702 |
| 2022-10-28 | 13,300.01 | 13,700.01 | 13,200.01 | 13,500.01 | 9,194.54 | 15,017,972 |
| 2022-10-27 | 12,100.01 | 12,850.01 | 12,100.01 | 12,850.01 | 8,751.84 | 9,133,178 |
| 2022-10-26 | 13,300.01 | 13,300.01 | 12,050.01 | 12,050.01 | 8,206.98 | 23,541,674 |
| 2022-10-25 | 13,700.01 | 14,300.01 | 12,950.01 | 12,950.01 | 8,819.95 | 21,403,298 |
| 2022-10-24 | 14,650.01 | 15,000.02 | 13,900.01 | 13,900.01 | 9,466.97 | 12,987,219 |
| 2022-10-21 | 16,300.02 | 16,300.02 | 14,900.01 | 14,900.01 | 10,148.05 | 16,827,165 |
| 2022-10-20 | 16,500.02 | 16,800.02 | 16,000.02 | 16,000.02 | 10,897.24 | 8,559,821 |
| 2022-10-19 | 16,800.02 | 17,250.02 | 16,650.02 | 16,650.02 | 11,339.94 | 6,377,250 |
| 2022-10-18 | 16,250.02 | 16,900.02 | 16,050.02 | 16,800.02 | 11,442.10 | 18,374,566 |
| 2022-10-17 | 16,350.02 | 16,350.02 | 15,400.02 | 15,800.02 | 10,761.02 | 9,518,890 |
| 2022-10-14 | 16,900.02 | 17,100.02 | 16,400.02 | 16,500.02 | 11,237.78 | 10,467,681 |
| 2022-10-13 | 16,100.02 | 16,550.02 | 16,050.02 | 16,350.02 | 11,135.61 | 11,772,900 |
| 2022-10-12 | 15,300.02 | 16,400.02 | 14,550.01 | 16,100.02 | 10,965.34 | 12,726,602 |
| 2022-10-11 | 16,550.02 | 16,550.02 | 15,400.02 | 15,400.02 | 10,488.59 | 20,013,294 |
| 2022-10-10 | 16,050.02 | 16,900.02 | 15,600.02 | 16,550.02 | 11,271.83 | 10,166,100 |
| 2022-10-07 | 17,400.02 | 17,500.02 | 16,350.02 | 16,350.02 | 11,135.61 | 34,755,380 |
| 2022-10-06 | 18,900.02 | 19,200.02 | 17,550.02 | 17,550.02 | 11,952.91 | 14,234,067 |
| 2022-10-05 | 18,100.02 | 18,850.02 | 18,000.02 | 18,850.02 | 12,838.31 | 9,944,539 |
| 2022-10-04 | 19,200.02 | 19,250.02 | 17,600.02 | 17,650.02 | 12,021.01 | 20,348,498 |
| 2022-10-03 | 20,000.02 | 20,400.02 | 18,900.02 | 18,900.02 | 12,872.36 | 10,598,944 |
| 2022-09-30 | 20,200.02 | 20,500.02 | 18,700.02 | 20,300.02 | 13,825.87 | 25,169,684 |
| 2022-09-29 | 22,150.02 | 22,150.02 | 20,000.02 | 20,000.02 | 13,621.55 | 22,050,507 |
| 2022-09-28 | 20,800.02 | 22,250.02 | 20,800.02 | 21,500.02 | 14,643.16 | 12,771,972 |
| 2022-09-27 | 22,750.02 | 23,000.02 | 21,500.02 | 21,500.02 | 14,643.16 | 26,856,570 |
| 2022-09-26 | 24,150.02 | 24,350.02 | 23,100.02 | 23,100.02 | 15,732.89 | 24,169,355 |
| 2022-09-23 | 25,900.03 | 26,000.03 | 24,400.02 | 24,800.02 | 16,890.72 | 18,732,529 |
| 2022-09-22 | 24,500.02 | 25,900.03 | 24,500.02 | 25,800.03 | 17,571.79 | 15,644,920 |
| 2022-09-21 | 24,600.02 | 25,700.03 | 24,600.02 | 24,900.02 | 16,958.82 | 14,290,302 |
| 2022-09-20 | 24,500.02 | 25,250.03 | 23,950.02 | 24,950.02 | 16,992.88 | 10,549,610 |
| 2022-09-19 | 24,800.02 | 25,200.03 | 24,100.02 | 24,100.02 | 16,413.96 | 16,501,798 |
| 2022-09-16 | 25,500.03 | 25,600.03 | 24,600.02 | 24,600.02 | 16,754.50 | 17,093,948 |
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.