Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 26,100.03 | 26,350.03 | 25,700.03 | 25,700.03 | 17,503.69 | 11,710,125 |
| 2022-09-14 | 24,100.02 | 26,100.03 | 24,000.02 | 26,000.03 | 17,708.01 | 19,696,002 |
| 2022-09-13 | 24,650.02 | 24,800.02 | 23,950.02 | 24,650.02 | 16,788.56 | 13,772,592 |
| 2022-09-12 | 25,400.03 | 25,400.03 | 24,650.02 | 24,650.02 | 16,788.56 | 10,766,179 |
| 2022-09-09 | 24,800.02 | 25,200.03 | 23,800.02 | 25,200.03 | 17,163.15 | 14,215,714 |
| 2022-09-08 | 25,100.03 | 25,100.03 | 24,000.02 | 24,400.02 | 16,618.29 | 13,635,604 |
| 2022-09-07 | 26,250.03 | 26,550.03 | 24,650.02 | 24,650.02 | 16,788.56 | 21,082,923 |
| 2022-09-06 | 26,000.03 | 26,850.03 | 25,750.03 | 26,500.03 | 18,048.55 | 14,170,345 |
| 2022-09-05 | 26,500.03 | 26,800.03 | 25,900.03 | 25,900.03 | 17,639.90 | 8,996,336 |
| 2022-08-31 | 25,800.03 | 26,500.03 | 25,600.03 | 26,500.03 | 18,048.55 | 14,497,473 |
| 2022-08-30 | 27,600.03 | 27,600.03 | 26,000.03 | 26,000.03 | 17,708.01 | 17,617,090 |
| 2022-08-29 | 27,200.03 | 27,600.03 | 26,050.03 | 27,200.03 | 18,525.30 | 34,453,213 |
| 2022-08-26 | 28,400.03 | 29,350.03 | 28,000.03 | 28,000.03 | 19,070.16 | 21,516,941 |
| 2022-08-25 | 28,300.03 | 28,750.03 | 28,150.03 | 28,150.03 | 19,172.33 | 10,592,630 |
| 2022-08-24 | 28,700.03 | 28,900.03 | 28,050.03 | 28,350.03 | 19,308.54 | 12,276,727 |
| 2022-08-23 | 27,500.03 | 28,700.03 | 27,500.03 | 28,600.03 | 19,478.81 | 15,421,744 |
| 2022-08-22 | 28,850.03 | 28,850.03 | 27,600.03 | 28,000.03 | 19,070.16 | 16,422,218 |
| 2022-08-19 | 29,200.03 | 29,650.03 | 28,300.03 | 29,000.03 | 19,751.24 | 16,946,241 |
| 2022-08-18 | 28,350.03 | 28,800.03 | 28,050.03 | 28,650.03 | 19,512.86 | 7,764,317 |
| 2022-08-17 | 28,100.03 | 29,400.03 | 27,950.03 | 28,700.03 | 19,546.92 | 16,740,273 |
| 2022-08-16 | 28,000.03 | 28,300.03 | 27,450.03 | 27,900.03 | 19,002.06 | 13,699,473 |
| 2022-08-15 | 28,050.03 | 28,650.03 | 27,900.03 | 28,000.03 | 19,070.16 | 12,671,249 |
| 2022-08-12 | 27,650.03 | 28,200.03 | 27,600.03 | 28,000.03 | 19,070.16 | 8,498,008 |
| 2022-08-11 | 28,550.03 | 28,550.03 | 27,200.03 | 27,800.03 | 18,933.95 | 13,020,989 |
| 2022-08-10 | 26,900.03 | 28,850.03 | 26,800.03 | 28,000.03 | 19,070.16 | 23,738,862 |
| 2022-08-09 | 26,750.03 | 27,250.03 | 26,300.03 | 27,000.03 | 18,389.09 | 13,955,832 |
| 2022-08-08 | 27,750.03 | 27,800.03 | 26,500.03 | 26,800.03 | 18,252.87 | 14,798,761 |
| 2022-08-05 | 26,650.03 | 27,450.03 | 26,300.03 | 27,350.03 | 18,627.46 | 13,119,950 |
| 2022-08-04 | 27,000.03 | 27,250.03 | 26,300.03 | 26,700.03 | 18,184.76 | 14,232,452 |
| 2022-08-03 | 25,800.03 | 27,150.03 | 25,800.03 | 27,000.03 | 18,389.09 | 14,694,514 |
| 2022-08-02 | 26,100.03 | 26,650.03 | 25,800.03 | 26,250.03 | 17,878.28 | 19,301,040 |
| 2022-08-01 | 24,800.02 | 26,300.03 | 24,650.02 | 26,300.03 | 17,912.33 | 17,706,360 |
| 2022-07-29 | 24,300.02 | 25,300.03 | 24,250.02 | 24,800.02 | 16,890.72 | 15,896,580 |
| 2022-07-28 | 24,500.02 | 25,100.03 | 24,100.02 | 24,550.02 | 16,720.45 | 20,815,259 |
| 2022-07-27 | 22,450.02 | 23,900.02 | 22,400.02 | 23,900.02 | 16,277.75 | 17,564,526 |
| 2022-07-26 | 21,900.02 | 22,700.02 | 21,900.02 | 22,500.02 | 15,324.24 | 17,053,424 |
| 2022-07-25 | 21,700.02 | 22,200.02 | 21,550.02 | 21,900.02 | 14,915.59 | 6,224,257 |
| 2022-07-22 | 22,200.02 | 22,450.02 | 21,900.02 | 22,000.02 | 14,983.70 | 11,063,942 |
| 2022-07-21 | 21,700.02 | 22,700.02 | 21,700.02 | 22,300.02 | 15,188.02 | 17,790,492 |
| 2022-07-20 | 21,400.02 | 22,100.02 | 21,300.02 | 21,700.02 | 14,779.38 | 10,862,350 |
| 2022-07-19 | 21,300.02 | 21,550.02 | 20,500.02 | 20,900.02 | 14,234.52 | 10,294,573 |
| 2022-07-18 | 22,200.02 | 22,250.02 | 21,000.02 | 21,400.02 | 14,575.05 | 22,412,199 |
| 2022-07-15 | 22,000.02 | 22,750.02 | 21,750.02 | 21,950.02 | 14,949.65 | 16,760,653 |
| 2022-07-14 | 21,000.02 | 21,950.02 | 21,000.02 | 21,750.02 | 14,813.43 | 11,801,010 |
| 2022-07-13 | 21,850.02 | 21,950.02 | 21,250.02 | 21,350.02 | 14,541.00 | 15,055,560 |
| 2022-07-12 | 21,200.02 | 22,250.02 | 21,050.02 | 21,850.02 | 14,881.54 | 15,512,189 |
| 2022-07-11 | 21,200.02 | 21,650.02 | 20,550.02 | 20,900.02 | 14,234.52 | 14,095,316 |
| 2022-07-08 | 20,300.02 | 21,250.02 | 20,200.02 | 21,250.02 | 14,472.89 | 26,774,202 |
| 2022-07-07 | 20,000.02 | 20,200.02 | 19,450.02 | 19,900.02 | 13,553.44 | 4,768,475 |
| 2022-07-06 | 19,550.02 | 20,900.02 | 19,500.02 | 19,550.02 | 13,315.06 | 9,147,567 |
| 2022-07-05 | 20,300.02 | 20,600.02 | 19,950.02 | 20,000.02 | 13,621.55 | 9,328,457 |
| 2022-07-04 | 20,200.02 | 20,450.02 | 19,900.02 | 20,200.02 | 13,757.76 | 4,656,887 |
| 2022-07-01 | 19,500.02 | 20,450.02 | 18,600.02 | 19,700.02 | 13,417.22 | 7,818,643 |
| 2022-06-30 | 20,400.02 | 20,800.02 | 19,300.02 | 19,500.02 | 13,281.01 | 9,958,341 |
| 2022-06-29 | 20,800.02 | 21,300.02 | 20,400.02 | 20,400.02 | 13,893.98 | 7,930,231 |
| 2022-06-28 | 21,000.02 | 21,950.02 | 20,600.02 | 21,250.02 | 14,472.89 | 9,653,383 |
| 2022-06-27 | 20,400.02 | 21,450.02 | 20,350.02 | 21,000.02 | 14,302.62 | 8,692,552 |
| 2022-06-24 | 20,200.02 | 21,350.02 | 20,000.02 | 20,500.02 | 13,962.08 | 9,852,186 |
| 2022-06-23 | 19,000.02 | 20,200.02 | 18,700.02 | 20,200.02 | 13,757.76 | 10,344,641 |
| 2022-06-22 | 18,750.02 | 19,700.02 | 18,450.02 | 18,900.02 | 12,872.36 | 10,139,231 |
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.