Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,800.00 | 11,300.00 | 10,800.00 | 11,100.00 | 11,100.00 | 11,837,505 |
| 2026-07-21 | 11,050.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,125,148 |
| 2026-07-20 | 12,000.00 | 12,100.00 | 11,350.00 | 11,350.00 | 11,350.00 | 17,415,100 |
| 2026-07-17 | 12,250.00 | 12,250.00 | 11,900.00 | 12,200.00 | 12,200.00 | 5,870,114 |
| 2026-07-16 | 12,150.00 | 12,250.00 | 11,700.00 | 12,200.00 | 12,200.00 | 11,640,230 |
| 2026-07-15 | 12,250.00 | 12,450.00 | 11,850.00 | 12,200.00 | 12,200.00 | 8,331,036 |
| 2026-07-14 | 12,100.00 | 12,450.00 | 12,000.00 | 12,300.00 | 12,300.00 | 10,862,863 |
| 2026-07-13 | 12,000.00 | 12,300.00 | 11,950.00 | 12,100.00 | 12,100.00 | 9,081,148 |
| 2026-07-10 | 12,000.00 | 12,400.00 | 11,950.00 | 12,050.00 | 12,050.00 | 10,479,844 |
| 2026-07-09 | 11,950.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3,505,768 |
| 2026-07-08 | 12,000.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 8,050,592 |
| 2026-07-07 | 11,950.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | 6,900,368 |
| 2026-07-06 | 12,150.00 | 12,250.00 | 11,800.00 | 11,900.00 | 11,900.00 | 7,967,833 |
| 2026-07-03 | 12,350.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | 15,259,713 |
| 2026-07-02 | 12,650.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | 9,154,095 |
| 2026-07-01 | 12,550.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | 4,619,237 |
| 2026-06-30 | 12,600.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | 12,142,089 |
| 2026-06-29 | 12,450.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 4,833,659 |
| 2026-06-26 | 12,300.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 6,490,413 |
| 2026-06-25 | 12,400.00 | 12,500.00 | 12,350.00 | 12,400.00 | 12,400.00 | 7,732,534 |
| 2026-06-24 | 12,500.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 10,964,921 |
| 2026-06-23 | 13,000.00 | 13,100.00 | 12,450.00 | 12,450.00 | 12,450.00 | 18,147,244 |
| 2026-06-22 | 13,300.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | 7,791,325 |
| 2026-06-19 | 13,300.00 | 13,550.00 | 13,200.00 | 13,300.00 | 13,300.00 | 11,020,910 |
| 2026-06-18 | 13,350.00 | 13,450.00 | 13,150.00 | 13,250.00 | 13,250.00 | 6,579,136 |
| 2026-06-17 | 13,300.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 10,114,080 |
| 2026-06-16 | 13,100.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | 12,299,410 |
| 2026-06-15 | 13,000.00 | 13,100.00 | 12,800.00 | 13,050.00 | 13,050.00 | 10,318,450 |
| 2026-06-12 | 13,050.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 9,047,616 |
| 2026-06-11 | 13,100.00 | 13,150.00 | 12,950.00 | 12,950.00 | 12,950.00 | 4,585,773 |
| 2026-06-10 | 13,000.00 | 13,400.00 | 12,850.00 | 13,150.00 | 13,150.00 | 10,354,190 |
| 2026-06-09 | 12,850.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3,844,630 |
| 2026-06-08 | 12,650.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | 8,057,796 |
| 2026-06-05 | 12,950.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 5,455,524 |
| 2026-06-04 | 13,050.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | 4,085,897 |
| 2026-06-03 | 12,800.00 | 13,100.00 | 12,700.00 | 13,050.00 | 13,050.00 | 5,541,052 |
| 2026-06-02 | 13,200.00 | 13,200.00 | 12,500.00 | 12,850.00 | 12,850.00 | 12,132,740 |
| 2026-06-01 | 13,100.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | 3,946,094 |
| 2026-05-29 | 13,350.00 | 13,350.00 | 13,050.00 | 13,050.00 | 13,050.00 | 8,035,807 |
| 2026-05-28 | 13,650.00 | 13,750.00 | 13,350.00 | 13,350.00 | 13,350.00 | 10,278,550 |
| 2026-05-27 | 15,250.00 | 15,300.00 | 15,100.00 | 15,250.00 | 13,377.19 | 23,711,112 |
| 2026-05-26 | 14,850.00 | 15,450.00 | 14,700.00 | 15,150.00 | 13,289.47 | 23,567,914 |
| 2026-05-25 | 14,900.00 | 15,100.00 | 14,800.00 | 14,800.00 | 12,982.46 | 8,727,267 |
| 2026-05-22 | 14,650.00 | 14,900.00 | 14,600.00 | 14,750.00 | 12,938.60 | 13,548,934 |
| 2026-05-21 | 15,050.00 | 15,050.00 | 14,450.00 | 14,550.00 | 12,763.16 | 18,948,807 |
| 2026-05-20 | 16,000.00 | 16,000.00 | 14,900.00 | 14,900.00 | 13,070.18 | 55,338,758 |
| 2026-05-19 | 15,900.00 | 16,100.00 | 15,750.00 | 16,000.00 | 14,035.09 | 19,368,007 |
| 2026-05-18 | 15,800.00 | 15,900.00 | 15,600.00 | 15,900.00 | 13,947.37 | 19,471,894 |
| 2026-05-15 | 16,100.00 | 16,200.00 | 15,850.00 | 16,050.00 | 14,078.95 | 18,064,440 |
| 2026-05-14 | 16,000.00 | 16,200.00 | 15,800.00 | 16,000.00 | 14,035.09 | 11,821,390 |
| 2026-05-13 | 16,300.00 | 16,350.00 | 15,850.00 | 15,950.00 | 13,991.23 | 18,254,387 |
| 2026-05-12 | 15,750.00 | 16,500.00 | 15,750.00 | 16,200.00 | 14,210.53 | 38,514,263 |
| 2026-05-11 | 15,450.00 | 15,900.00 | 15,300.00 | 15,700.00 | 13,771.93 | 22,352,071 |
| 2026-05-08 | 15,400.00 | 15,600.00 | 15,300.00 | 15,450.00 | 13,552.63 | 11,202,442 |
| 2026-05-07 | 16,000.00 | 16,000.00 | 15,450.00 | 15,450.00 | 13,552.63 | 21,420,680 |
| 2026-05-06 | 15,350.00 | 15,850.00 | 15,200.00 | 15,800.00 | 13,859.65 | 21,660,731 |
| 2026-05-05 | 15,450.00 | 15,600.00 | 15,050.00 | 15,350.00 | 13,464.91 | 14,685,138 |
| 2026-05-04 | 15,450.00 | 16,150.00 | 15,450.00 | 15,500.00 | 13,596.49 | 27,498,202 |
| 2026-04-29 | 14,950.00 | 15,550.00 | 14,900.00 | 15,350.00 | 13,464.91 | 28,637,415 |
| 2026-04-28 | 15,000.00 | 15,150.00 | 14,850.00 | 14,900.00 | 13,070.18 | 10,460,636 |
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.