Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 17,500.02 | 18,600.02 | 17,200.02 | 18,450.02 | 12,565.88 | 11,224,570 |
| 2022-06-20 | 19,500.02 | 19,900.02 | 18,150.02 | 18,150.02 | 12,361.55 | 16,697,811 |
| 2022-06-17 | 18,800.02 | 19,600.02 | 18,700.02 | 19,500.02 | 13,281.01 | 22,824,575 |
| 2022-06-16 | 21,600.02 | 21,800.02 | 20,000.02 | 20,100.02 | 13,689.65 | 13,389,376 |
| 2022-06-15 | 22,750.02 | 22,850.02 | 20,950.02 | 20,950.02 | 14,268.57 | 12,959,322 |
| 2022-06-14 | 21,750.02 | 23,350.02 | 21,100.02 | 22,500.02 | 15,324.24 | 11,444,076 |
| 2022-06-13 | 22,600.02 | 23,200.02 | 22,200.02 | 22,200.02 | 15,119.92 | 12,825,563 |
| 2022-06-10 | 24,200.02 | 25,450.03 | 23,650.02 | 23,850.02 | 16,243.69 | 18,985,217 |
| 2022-06-09 | 23,800.02 | 24,750.02 | 23,700.02 | 24,750.02 | 16,856.66 | 19,240,988 |
| 2022-06-08 | 22,050.02 | 23,150.02 | 22,000.02 | 23,150.02 | 15,766.94 | 8,870,065 |
| 2022-06-07 | 22,100.02 | 22,800.02 | 21,650.02 | 21,650.02 | 14,745.32 | 29,715,423 |
| 2022-06-06 | 25,000.02 | 25,400.03 | 23,250.02 | 23,250.02 | 15,835.05 | 29,060,578 |
| 2022-06-03 | 25,600.03 | 26,000.03 | 24,650.02 | 25,000.02 | 17,026.93 | 13,653,957 |
| 2022-06-02 | 27,100.03 | 27,800.03 | 25,300.03 | 25,850.03 | 17,605.85 | 16,322,964 |
| 2022-06-01 | 27,650.03 | 27,950.03 | 26,600.03 | 27,000.03 | 18,389.09 | 11,287,852 |
| 2022-05-31 | 27,800.03 | 28,400.03 | 27,300.03 | 27,650.03 | 18,831.79 | 10,851,338 |
| 2022-05-30 | 27,800.03 | 28,750.03 | 27,350.03 | 28,200.03 | 19,206.38 | 13,027,596 |
| 2022-05-27 | 27,200.03 | 27,800.03 | 27,100.03 | 27,300.03 | 18,593.41 | 9,825,463 |
| 2022-05-26 | 27,750.03 | 28,150.03 | 26,900.03 | 27,200.03 | 18,525.30 | 14,095,610 |
| 2022-05-25 | 26,450.03 | 27,750.03 | 25,850.03 | 27,550.03 | 18,763.68 | 16,908,066 |
| 2022-05-24 | 25,500.03 | 26,500.03 | 23,800.02 | 26,500.03 | 18,048.55 | 9,014,542 |
| 2022-05-23 | 27,000.03 | 27,300.03 | 25,100.03 | 25,300.03 | 17,231.26 | 11,057,335 |
| 2022-05-20 | 25,450.03 | 27,000.03 | 25,200.03 | 26,950.03 | 18,355.03 | 17,284,529 |
| 2022-05-19 | 25,300.03 | 26,500.03 | 25,300.03 | 25,500.03 | 17,367.47 | 15,477,832 |
| 2022-05-18 | 26,500.03 | 27,800.03 | 25,900.03 | 26,700.03 | 18,184.76 | 13,360,892 |
| 2022-05-17 | 23,250.02 | 26,500.03 | 23,250.02 | 26,200.03 | 17,844.23 | 28,336,725 |
| 2022-05-16 | 27,400.03 | 27,500.03 | 25,000.02 | 25,000.02 | 17,026.93 | 16,916,288 |
| 2022-05-13 | 28,700.03 | 28,700.03 | 26,850.03 | 26,850.03 | 18,286.93 | 10,400,435 |
| 2022-05-12 | 30,600.03 | 30,750.03 | 28,850.03 | 28,850.03 | 19,649.08 | 7,917,457 |
| 2022-05-11 | 30,750.03 | 31,050.03 | 28,700.03 | 31,000.03 | 21,113.40 | 11,330,726 |
| 2022-05-10 | 28,200.03 | 30,400.03 | 28,200.03 | 30,400.03 | 20,704.75 | 21,102,451 |
| 2022-05-09 | 31,000.03 | 31,950.03 | 30,300.03 | 30,300.03 | 20,636.64 | 6,418,214 |
| 2022-05-06 | 34,000.03 | 34,550.03 | 32,550.03 | 32,550.03 | 22,169.07 | 11,241,309 |
| 2022-05-05 | 35,000.03 | 35,700.04 | 33,450.03 | 35,000.03 | 23,837.71 | 10,709,944 |
| 2022-05-04 | 36,000.04 | 36,500.04 | 34,550.03 | 34,700.03 | 23,633.38 | 8,039,763 |
| 2022-04-29 | 35,300.04 | 37,200.04 | 35,050.04 | 36,600.04 | 24,927.43 | 9,382,929 |
| 2022-04-28 | 35,900.04 | 36,650.04 | 35,500.04 | 35,700.04 | 24,314.46 | 7,507,812 |
| 2022-04-27 | 34,300.03 | 36,000.04 | 33,400.03 | 36,000.04 | 24,518.78 | 9,589,807 |
| 2022-04-26 | 32,500.03 | 35,000.03 | 31,500.03 | 34,700.03 | 23,633.38 | 12,788,857 |
| 2022-04-25 | 34,800.03 | 35,650.04 | 32,250.03 | 33,450.03 | 22,782.04 | 16,047,371 |
| 2022-04-22 | 33,000.03 | 34,650.03 | 32,000.03 | 34,650.03 | 23,599.33 | 18,401,582 |
| 2022-04-21 | 31,250.03 | 34,700.03 | 31,200.03 | 32,400.03 | 22,066.90 | 26,680,233 |
| 2022-04-20 | 35,350.04 | 36,550.04 | 33,450.03 | 33,500.03 | 22,816.09 | 20,217,676 |
| 2022-04-19 | 38,800.04 | 38,800.04 | 35,800.04 | 35,800.04 | 24,382.57 | 15,229,108 |
| 2022-04-18 | 37,000.04 | 38,400.04 | 35,600.04 | 38,300.04 | 26,085.26 | 16,829,661 |
| 2022-04-15 | 39,050.04 | 39,850.04 | 37,500.04 | 37,500.04 | 25,540.40 | 13,780,668 |
| 2022-04-14 | 40,400.04 | 40,400.04 | 39,450.04 | 39,750.04 | 27,072.82 | 9,422,132 |
| 2022-04-13 | 37,500.04 | 39,800.04 | 35,550.04 | 39,800.04 | 27,106.88 | 21,634,255 |
| 2022-04-12 | 40,050.04 | 40,850.04 | 37,200.04 | 37,200.04 | 25,336.08 | 22,071,797 |
| 2022-04-08 | 41,500.04 | 42,100.04 | 40,000.04 | 40,000.04 | 27,243.09 | 15,480,181 |
| 2022-04-07 | 43,400.04 | 43,400.04 | 41,050.04 | 41,500.04 | 28,264.71 | 15,576,793 |
| 2022-04-06 | 43,500.04 | 44,200.04 | 41,500.04 | 43,300.04 | 29,490.65 | 17,554,836 |
| 2022-04-05 | 43,000.04 | 44,800.04 | 42,500.04 | 43,900.04 | 29,899.29 | 14,744,288 |
| 2022-04-04 | 46,400.05 | 47,250.05 | 43,600.04 | 43,600.04 | 29,694.97 | 33,044,561 |
| 2022-04-01 | 46,300.05 | 47,100.05 | 45,500.05 | 46,500.05 | 31,670.09 | 16,862,594 |
| 2022-03-31 | 46,300.05 | 47,400.05 | 46,200.05 | 46,600.05 | 31,738.20 | 15,218,096 |
| 2022-03-30 | 46,500.05 | 47,300.05 | 45,000.04 | 46,100.05 | 31,397.66 | 21,108,177 |
| 2022-03-29 | 46,000.05 | 47,400.05 | 45,550.05 | 46,750.05 | 31,840.36 | 19,896,273 |
| 2022-03-28 | 45,600.05 | 46,550.05 | 43,900.04 | 45,700.05 | 31,125.23 | 25,566,261 |
| 2022-03-25 | 46,400.05 | 46,950.05 | 45,500.05 | 46,500.05 | 31,670.09 | 16,697,958 |
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.