Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,500.00 | 14,950.00 | 14,400.00 | 14,900.00 | 13,070.18 | 13,398,967 |
| 2026-04-23 | 14,700.00 | 14,950.00 | 14,350.00 | 14,500.00 | 12,719.30 | 15,634,234 |
| 2026-04-22 | 14,750.00 | 14,950.00 | 14,650.00 | 14,700.00 | 12,894.74 | 9,423,731 |
| 2026-04-21 | 15,000.00 | 15,150.00 | 14,700.00 | 14,700.00 | 12,894.74 | 14,359,794 |
| 2026-04-20 | 14,950.00 | 15,150.00 | 14,900.00 | 15,000.00 | 13,157.89 | 9,416,911 |
| 2026-04-17 | 15,200.00 | 15,300.00 | 14,900.00 | 14,900.00 | 13,070.18 | 9,985,454 |
| 2026-04-16 | 15,250.00 | 15,250.00 | 14,800.00 | 15,150.00 | 13,289.47 | 19,266,684 |
| 2026-04-15 | 15,450.00 | 15,750.00 | 15,250.00 | 15,250.00 | 13,377.19 | 22,238,573 |
| 2026-04-14 | 15,700.00 | 15,700.00 | 15,300.00 | 15,350.00 | 13,464.91 | 16,439,553 |
| 2026-04-13 | 15,000.00 | 15,750.00 | 15,000.00 | 15,450.00 | 13,552.63 | 21,710,891 |
| 2026-04-10 | 15,550.00 | 15,600.00 | 15,100.00 | 15,250.00 | 13,377.19 | 23,106,591 |
| 2026-04-09 | 14,850.00 | 15,600.00 | 14,700.00 | 15,200.00 | 13,333.33 | 45,477,558 |
| 2026-04-08 | 14,400.00 | 14,850.00 | 14,250.00 | 14,850.00 | 13,026.32 | 41,764,274 |
| 2026-04-07 | 13,900.00 | 14,050.00 | 13,550.00 | 13,900.00 | 12,192.98 | 14,140,309 |
| 2026-04-06 | 14,400.00 | 14,600.00 | 13,800.00 | 13,850.00 | 12,149.12 | 21,309,793 |
| 2026-04-03 | 14,400.00 | 14,650.00 | 14,250.00 | 14,400.00 | 12,631.58 | 18,881,115 |
| 2026-04-02 | 14,350.00 | 14,500.00 | 14,150.00 | 14,450.00 | 12,675.44 | 15,916,099 |
| 2026-04-01 | 14,900.00 | 15,200.00 | 14,450.00 | 14,450.00 | 12,675.44 | 26,542,597 |
| 2026-03-31 | 14,450.00 | 14,700.00 | 14,300.00 | 14,550.00 | 12,763.16 | 24,006,840 |
| 2026-03-30 | 14,200.00 | 14,550.00 | 14,100.00 | 14,300.00 | 12,543.86 | 19,395,163 |
| 2026-03-27 | 13,800.00 | 14,800.00 | 13,800.00 | 14,600.00 | 12,807.02 | 47,611,063 |
| 2026-03-26 | 14,250.00 | 14,300.00 | 13,800.00 | 13,850.00 | 12,149.12 | 17,677,718 |
| 2026-03-25 | 13,900.00 | 14,250.00 | 13,750.00 | 14,150.00 | 12,412.28 | 23,440,657 |
| 2026-03-24 | 13,300.00 | 13,950.00 | 13,200.00 | 13,700.00 | 12,017.54 | 30,721,221 |
| 2026-03-23 | 13,700.00 | 13,800.00 | 13,050.00 | 13,050.00 | 11,447.37 | 22,857,979 |
| 2026-03-20 | 14,100.00 | 14,250.00 | 13,750.00 | 14,000.00 | 12,280.70 | 14,303,842 |
| 2026-03-19 | 13,650.00 | 14,300.00 | 13,600.00 | 14,100.00 | 12,368.42 | 21,314,511 |
| 2026-03-18 | 13,850.00 | 14,150.00 | 13,600.00 | 13,800.00 | 12,105.26 | 13,665,146 |
| 2026-03-17 | 14,150.00 | 14,450.00 | 13,750.00 | 13,750.00 | 12,061.40 | 28,021,941 |
| 2026-03-16 | 14,150.00 | 14,300.00 | 13,850.00 | 14,000.00 | 12,280.70 | 14,491,133 |
| 2026-03-13 | 13,600.00 | 14,300.00 | 13,550.00 | 14,000.00 | 12,280.70 | 15,416,038 |
| 2026-03-12 | 13,700.00 | 14,050.00 | 13,400.00 | 13,800.00 | 12,105.26 | 14,358,528 |
| 2026-03-11 | 13,350.00 | 14,150.00 | 13,300.00 | 13,850.00 | 12,149.12 | 25,098,741 |
| 2026-03-10 | 13,000.00 | 13,500.00 | 12,800.00 | 13,250.00 | 11,622.81 | 27,503,710 |
| 2026-03-09 | 13,150.00 | 13,400.00 | 13,150.00 | 13,150.00 | 11,535.09 | 7,251,140 |
| 2026-03-06 | 14,350.00 | 14,500.00 | 13,650.00 | 14,100.00 | 12,368.42 | 27,903,495 |
| 2026-03-05 | 14,700.00 | 14,700.00 | 13,850.00 | 14,100.00 | 12,368.42 | 25,472,172 |
| 2026-03-04 | 14,550.00 | 14,700.00 | 13,550.00 | 14,550.00 | 12,763.16 | 32,356,872 |
| 2026-03-03 | 14,650.00 | 14,850.00 | 14,350.00 | 14,550.00 | 12,763.16 | 17,739,175 |
| 2026-03-02 | 14,500.00 | 14,850.00 | 14,450.00 | 14,550.00 | 12,763.16 | 23,778,702 |
| 2026-02-27 | 15,700.00 | 15,700.00 | 15,000.00 | 15,100.00 | 13,245.61 | 30,624,255 |
| 2026-02-26 | 15,850.00 | 15,950.00 | 15,500.00 | 15,750.00 | 13,815.79 | 13,106,272 |
| 2026-02-25 | 16,000.00 | 16,000.00 | 15,650.00 | 15,800.00 | 13,859.65 | 15,545,918 |
| 2026-02-24 | 15,900.00 | 16,000.00 | 15,600.00 | 16,000.00 | 14,035.09 | 14,850,860 |
| 2026-02-23 | 15,800.00 | 16,100.00 | 15,550.00 | 16,000.00 | 14,035.09 | 19,115,988 |
| 2026-02-13 | 15,600.00 | 15,800.00 | 15,450.00 | 15,750.00 | 13,815.79 | 12,398,150 |
| 2026-02-12 | 15,500.00 | 15,850.00 | 15,500.00 | 15,750.00 | 13,815.79 | 7,553,186 |
| 2026-02-11 | 14,900.00 | 15,700.00 | 14,800.00 | 15,650.00 | 13,728.07 | 42,111,257 |
| 2026-02-10 | 15,000.00 | 15,100.00 | 14,700.00 | 14,700.00 | 12,894.74 | 7,704,943 |
| 2026-02-09 | 14,550.00 | 15,000.00 | 14,350.00 | 15,000.00 | 13,157.89 | 13,162,999 |
| 2026-02-06 | 14,900.00 | 14,950.00 | 14,300.00 | 14,300.00 | 12,543.86 | 21,649,182 |
| 2026-02-05 | 15,500.00 | 15,550.00 | 15,050.00 | 15,050.00 | 13,201.75 | 10,199,007 |
| 2026-02-04 | 15,250.00 | 15,500.00 | 15,050.00 | 15,400.00 | 13,508.77 | 9,492,166 |
| 2026-02-03 | 15,300.00 | 15,400.00 | 15,000.00 | 15,250.00 | 13,377.19 | 14,098,084 |
| 2026-02-02 | 15,300.00 | 15,400.00 | 14,950.00 | 15,200.00 | 13,333.33 | 10,720,994 |
| 2026-01-30 | 15,250.00 | 15,600.00 | 15,150.00 | 15,400.00 | 13,508.77 | 13,215,507 |
| 2026-01-29 | 15,300.00 | 15,450.00 | 15,100.00 | 15,200.00 | 13,333.33 | 5,497,611 |
| 2026-01-28 | 15,000.00 | 15,400.00 | 14,600.00 | 15,200.00 | 13,333.33 | 14,432,263 |
| 2026-01-27 | 14,700.00 | 15,000.00 | 14,600.00 | 15,000.00 | 13,157.89 | 8,003,497 |
| 2026-01-26 | 15,250.00 | 15,400.00 | 14,550.00 | 14,650.00 | 12,850.88 | 20,598,810 |
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.