Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 36,500.04 | 36,500.04 | 33,950.03 | 33,950.03 | 23,122.57 | 26,723,839 |
| 2021-12-22 | 35,800.04 | 37,200.04 | 35,650.04 | 36,500.04 | 24,859.32 | 12,666,257 |
| 2021-12-21 | 35,200.04 | 36,600.04 | 34,750.03 | 35,850.04 | 24,416.62 | 15,154,814 |
| 2021-12-20 | 35,800.04 | 36,100.04 | 34,500.03 | 35,500.04 | 24,178.24 | 19,084,471 |
| 2021-12-17 | 36,800.04 | 37,000.04 | 35,700.04 | 36,200.04 | 24,655.00 | 20,013,147 |
| 2021-12-16 | 34,450.03 | 36,200.04 | 34,250.03 | 36,200.04 | 24,655.00 | 20,172,600 |
| 2021-12-15 | 33,200.03 | 34,450.03 | 33,100.03 | 34,000.03 | 23,156.63 | 14,930,023 |
| 2021-12-14 | 34,500.03 | 34,500.03 | 33,050.03 | 33,300.03 | 22,679.87 | 14,554,589 |
| 2021-12-13 | 33,600.03 | 34,800.03 | 33,200.03 | 34,100.03 | 23,224.74 | 14,970,445 |
| 2021-12-10 | 33,050.03 | 34,150.03 | 32,800.03 | 33,050.03 | 22,509.60 | 15,776,917 |
| 2021-12-09 | 30,700.03 | 33,150.03 | 30,700.03 | 33,050.03 | 22,509.60 | 17,194,230 |
| 2021-12-08 | 31,450.03 | 31,950.03 | 31,050.03 | 31,150.03 | 21,215.56 | 8,910,589 |
| 2021-12-07 | 30,900.03 | 31,950.03 | 29,600.03 | 31,200.03 | 21,249.61 | 12,917,917 |
| 2021-12-06 | 31,300.03 | 31,900.03 | 28,950.03 | 30,200.03 | 20,568.53 | 26,649,250 |
| 2021-12-03 | 32,500.03 | 33,650.03 | 31,100.03 | 31,100.03 | 21,181.50 | 22,384,978 |
| 2021-12-02 | 33,000.03 | 33,600.03 | 31,750.03 | 32,200.03 | 21,930.69 | 23,269,752 |
| 2021-12-01 | 34,700.03 | 34,800.03 | 31,850.03 | 33,250.03 | 22,645.82 | 40,732,820 |
| 2021-11-30 | 32,700.03 | 32,700.03 | 32,700.03 | 32,700.03 | 22,271.23 | 6,788,510 |
| 2021-11-29 | 27,800.03 | 30,600.03 | 27,800.03 | 30,600.03 | 20,840.97 | 17,195,552 |
| 2021-11-26 | 29,200.03 | 29,800.03 | 28,200.03 | 28,600.03 | 19,478.81 | 18,571,314 |
| 2021-11-25 | 26,800.03 | 28,500.03 | 26,800.03 | 28,500.03 | 19,410.70 | 35,477,031 |
| 2021-11-24 | 26,600.03 | 27,000.03 | 26,200.03 | 26,650.03 | 18,150.71 | 16,032,248 |
| 2021-11-23 | 24,500.02 | 26,200.03 | 24,250.02 | 26,000.03 | 17,708.01 | 16,892,356 |
| 2021-11-22 | 26,100.03 | 26,550.03 | 24,700.02 | 24,700.02 | 16,822.61 | 23,718,306 |
| 2021-11-19 | 27,550.03 | 27,600.03 | 25,400.03 | 26,550.03 | 18,082.60 | 22,006,606 |
| 2021-11-18 | 26,550.03 | 27,950.03 | 26,500.03 | 27,300.03 | 18,593.41 | 17,545,732 |
| 2021-11-17 | 26,400.03 | 27,200.03 | 26,000.03 | 26,650.03 | 18,150.71 | 14,914,313 |
| 2021-11-16 | 26,500.03 | 27,400.03 | 25,250.03 | 26,400.03 | 17,980.44 | 27,016,023 |
| 2021-11-15 | 27,500.03 | 28,000.03 | 26,000.03 | 27,000.03 | 18,389.09 | 21,525,457 |
| 2021-11-12 | 26,600.03 | 27,400.03 | 26,200.03 | 27,000.03 | 18,389.09 | 16,509,433 |
| 2021-11-11 | 27,000.03 | 27,450.03 | 26,000.03 | 26,300.03 | 17,912.33 | 24,067,753 |
| 2021-11-10 | 26,300.03 | 26,900.03 | 26,000.03 | 26,500.03 | 18,048.55 | 24,053,217 |
| 2021-11-09 | 26,150.03 | 27,600.03 | 25,900.03 | 26,400.03 | 17,980.44 | 32,472,232 |
| 2021-11-08 | 24,200.02 | 25,850.03 | 23,950.02 | 25,850.03 | 17,605.85 | 28,004,164 |
| 2021-11-05 | 23,350.02 | 24,500.02 | 23,050.02 | 24,200.02 | 16,482.07 | 14,672,784 |
| 2021-11-04 | 23,350.02 | 23,800.02 | 22,900.02 | 23,300.02 | 15,869.10 | 19,126,992 |
| 2021-11-03 | 25,000.02 | 25,500.03 | 23,250.02 | 23,300.02 | 15,869.10 | 29,249,984 |
| 2021-11-02 | 23,550.02 | 25,300.03 | 23,250.02 | 24,950.02 | 16,992.88 | 23,963,506 |
| 2021-11-01 | 24,400.02 | 24,450.02 | 23,550.02 | 23,750.02 | 16,175.59 | 16,468,028 |
| 2021-10-29 | 24,300.02 | 24,700.02 | 23,800.02 | 24,150.02 | 16,448.02 | 16,254,690 |
| 2021-10-28 | 23,450.02 | 24,300.02 | 23,300.02 | 24,100.02 | 16,413.96 | 17,725,154 |
| 2021-10-27 | 22,650.02 | 23,500.02 | 22,400.02 | 23,450.02 | 15,971.26 | 22,874,203 |
| 2021-10-26 | 22,000.02 | 22,400.02 | 21,650.02 | 22,300.02 | 15,188.02 | 8,625,159 |
| 2021-10-25 | 22,650.02 | 22,900.02 | 22,200.02 | 22,200.02 | 15,119.92 | 9,712,554 |
| 2021-10-22 | 21,900.02 | 22,900.02 | 21,850.02 | 22,500.02 | 15,324.24 | 19,803,479 |
| 2021-10-21 | 21,200.02 | 21,900.02 | 21,000.02 | 21,750.02 | 14,813.43 | 8,742,620 |
| 2021-10-20 | 21,500.02 | 21,750.02 | 20,700.02 | 21,200.02 | 14,438.84 | 8,944,359 |
← NewerPage 21 of 21 · 1,247 trading days
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.