Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 45,250.05 | 47,450.05 | 45,000.04 | 46,150.05 | 31,431.72 | 32,157,143 |
| 2022-03-23 | 45,100.04 | 45,900.05 | 44,800.04 | 45,300.05 | 30,852.80 | 17,520,185 |
| 2022-03-22 | 46,000.05 | 46,200.05 | 45,100.04 | 45,200.05 | 30,784.69 | 18,315,836 |
| 2022-03-21 | 42,300.04 | 44,800.04 | 42,100.04 | 44,800.04 | 30,512.26 | 22,198,655 |
| 2022-03-18 | 42,000.04 | 42,650.04 | 41,400.04 | 41,900.04 | 28,537.14 | 26,436,516 |
| 2022-03-17 | 42,250.04 | 42,350.04 | 41,500.04 | 41,600.04 | 28,332.82 | 10,013,548 |
| 2022-03-16 | 40,500.04 | 41,900.04 | 40,300.04 | 41,600.04 | 28,332.82 | 12,493,883 |
| 2022-03-15 | 40,050.04 | 40,750.04 | 39,000.04 | 40,150.04 | 27,345.25 | 13,084,418 |
| 2022-03-14 | 40,500.04 | 41,900.04 | 39,100.04 | 39,900.04 | 27,174.98 | 22,467,788 |
| 2022-03-11 | 40,100.04 | 41,400.04 | 39,600.04 | 40,600.04 | 27,651.74 | 12,268,358 |
| 2022-03-10 | 40,000.04 | 40,950.04 | 39,500.04 | 40,100.04 | 27,311.20 | 11,689,863 |
| 2022-03-09 | 40,100.04 | 40,400.04 | 38,350.04 | 38,850.04 | 26,459.85 | 21,922,769 |
| 2022-03-08 | 41,000.04 | 42,000.04 | 39,950.04 | 40,000.04 | 27,243.09 | 40,307,174 |
| 2022-03-07 | 43,900.04 | 44,200.04 | 42,000.04 | 42,000.04 | 28,605.25 | 23,992,064 |
| 2022-03-04 | 43,600.04 | 45,400.05 | 43,500.04 | 44,000.04 | 29,967.40 | 12,082,182 |
| 2022-03-03 | 43,800.04 | 43,900.04 | 42,550.04 | 43,900.04 | 29,899.29 | 17,872,568 |
| 2022-03-02 | 43,400.04 | 44,400.04 | 42,500.04 | 43,500.04 | 29,626.86 | 16,305,345 |
| 2022-03-01 | 42,200.04 | 43,400.04 | 41,650.04 | 43,200.04 | 29,422.54 | 15,676,194 |
| 2022-02-28 | 42,700.04 | 43,800.04 | 42,000.04 | 42,300.04 | 28,809.57 | 12,861,242 |
| 2022-02-25 | 43,700.04 | 45,350.05 | 43,150.04 | 43,200.04 | 29,422.54 | 22,380,573 |
| 2022-02-24 | 41,100.04 | 43,200.04 | 38,800.04 | 43,200.04 | 29,422.54 | 35,480,112 |
| 2022-02-23 | 38,800.04 | 40,900.04 | 38,700.04 | 40,400.04 | 27,515.52 | 19,817,428 |
| 2022-02-22 | 38,500.04 | 39,200.04 | 37,550.04 | 38,800.04 | 26,425.80 | 21,277,614 |
| 2022-02-21 | 39,300.04 | 40,100.04 | 38,850.04 | 39,500.04 | 26,902.55 | 15,263,466 |
| 2022-02-18 | 37,800.04 | 39,450.04 | 37,500.04 | 38,900.04 | 26,493.91 | 17,977,402 |
| 2022-02-17 | 37,300.04 | 38,400.04 | 37,000.04 | 38,100.04 | 25,949.05 | 12,823,655 |
| 2022-02-16 | 37,700.04 | 38,200.04 | 37,150.04 | 37,450.04 | 25,506.34 | 9,748,967 |
| 2022-02-15 | 35,100.04 | 37,300.04 | 34,950.04 | 37,300.04 | 25,404.18 | 18,368,400 |
| 2022-02-14 | 34,350.03 | 35,950.04 | 34,300.03 | 35,000.03 | 23,837.71 | 10,008,996 |
| 2022-02-11 | 35,000.03 | 35,350.04 | 34,750.03 | 35,100.04 | 23,905.81 | 7,303,283 |
| 2022-02-10 | 35,750.04 | 35,800.04 | 34,600.03 | 35,100.04 | 23,905.81 | 11,800,423 |
| 2022-02-09 | 35,400.04 | 36,200.04 | 35,050.04 | 35,600.04 | 24,246.35 | 11,568,437 |
| 2022-02-08 | 34,600.03 | 35,750.04 | 34,500.03 | 35,300.04 | 24,042.03 | 9,323,171 |
| 2022-02-07 | 34,300.03 | 35,650.04 | 34,100.03 | 34,600.03 | 23,565.27 | 8,126,390 |
| 2022-01-28 | 34,250.03 | 35,100.04 | 33,650.03 | 33,850.03 | 23,054.47 | 10,307,641 |
| 2022-01-27 | 34,000.03 | 35,300.04 | 33,550.03 | 34,700.03 | 23,633.38 | 15,213,104 |
| 2022-01-26 | 32,800.03 | 34,200.03 | 31,550.03 | 34,150.03 | 23,258.79 | 13,271,181 |
| 2022-01-25 | 30,100.03 | 32,900.03 | 30,100.03 | 32,300.03 | 21,998.80 | 11,838,010 |
| 2022-01-24 | 33,300.03 | 33,400.03 | 31,450.03 | 31,450.03 | 21,419.88 | 12,252,060 |
| 2022-01-21 | 34,000.03 | 34,400.03 | 32,700.03 | 33,800.03 | 23,020.41 | 12,192,596 |
| 2022-01-20 | 31,850.03 | 33,900.03 | 31,600.03 | 33,900.03 | 23,088.52 | 12,736,587 |
| 2022-01-19 | 29,600.03 | 31,950.03 | 28,500.03 | 31,700.03 | 21,590.15 | 16,347,484 |
| 2022-01-18 | 30,300.03 | 31,850.03 | 29,950.03 | 29,950.03 | 20,398.27 | 13,316,257 |
| 2022-01-17 | 35,100.04 | 35,150.04 | 32,200.03 | 32,200.03 | 21,930.69 | 15,006,960 |
| 2022-01-14 | 33,000.03 | 35,650.04 | 32,600.03 | 34,600.03 | 23,565.27 | 10,866,021 |
| 2022-01-13 | 37,300.04 | 37,700.04 | 34,600.03 | 34,600.03 | 23,565.27 | 21,331,059 |
| 2022-01-12 | 36,400.04 | 37,600.04 | 35,250.04 | 37,200.04 | 25,336.08 | 31,623,872 |
| 2022-01-11 | 37,000.04 | 38,800.04 | 36,800.04 | 37,900.04 | 25,812.83 | 24,102,257 |
| 2022-01-10 | 38,900.04 | 41,000.04 | 37,000.04 | 37,000.04 | 25,199.86 | 19,753,265 |
| 2022-01-07 | 38,200.04 | 40,000.04 | 37,900.04 | 39,200.04 | 26,698.23 | 14,700,387 |
| 2022-01-06 | 36,150.04 | 38,050.04 | 35,600.04 | 38,050.04 | 25,914.99 | 23,203,534 |
| 2022-01-05 | 35,600.04 | 37,200.04 | 35,000.03 | 35,600.04 | 24,246.35 | 23,862,343 |
| 2022-01-04 | 35,050.04 | 36,150.04 | 34,700.03 | 35,200.04 | 23,973.92 | 11,565,794 |
| 2021-12-31 | 35,000.03 | 35,400.04 | 34,050.03 | 35,000.03 | 23,837.71 | 8,206,117 |
| 2021-12-30 | 35,700.04 | 35,950.04 | 34,450.03 | 35,000.03 | 23,837.71 | 9,022,618 |
| 2021-12-29 | 36,000.04 | 36,500.04 | 35,450.04 | 35,700.04 | 24,314.46 | 8,535,155 |
| 2021-12-28 | 35,300.04 | 36,550.04 | 35,050.04 | 35,850.04 | 24,416.62 | 20,690,603 |
| 2021-12-27 | 34,150.03 | 35,500.04 | 33,400.03 | 35,200.04 | 23,973.92 | 7,824,369 |
| 2021-12-24 | 34,200.03 | 34,600.03 | 32,500.03 | 34,400.03 | 23,429.06 | 14,463,703 |
| 2021-12-23 | 36,500.04 | 36,500.04 | 33,950.03 | 33,950.03 | 23,122.57 | 26,723,839 |
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.