Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,800.00 | 15,900.00 | 15,200.00 | 15,300.00 | 13,421.05 | 11,164,339 |
| 2026-01-22 | 15,250.00 | 16,250.00 | 14,650.00 | 15,750.00 | 13,815.79 | 44,552,487 |
| 2026-01-21 | 15,300.00 | 15,850.00 | 14,950.00 | 15,200.00 | 13,333.33 | 20,880,252 |
| 2026-01-20 | 15,750.00 | 15,950.00 | 15,400.00 | 15,450.00 | 13,552.63 | 15,968,755 |
| 2026-01-19 | 15,950.00 | 16,150.00 | 15,700.00 | 15,700.00 | 13,771.93 | 13,778,667 |
| 2026-01-16 | 16,050.00 | 16,250.00 | 15,750.00 | 15,900.00 | 13,947.37 | 12,375,327 |
| 2026-01-15 | 15,700.00 | 16,450.00 | 15,650.00 | 15,950.00 | 13,991.23 | 19,307,918 |
| 2026-01-14 | 16,050.00 | 16,550.00 | 15,750.00 | 15,900.00 | 13,947.37 | 20,282,424 |
| 2026-01-13 | 16,550.00 | 16,700.00 | 16,050.00 | 16,200.00 | 14,210.53 | 19,603,908 |
| 2026-01-12 | 15,550.00 | 16,350.00 | 15,300.00 | 16,100.00 | 14,122.81 | 23,844,558 |
| 2026-01-09 | 16,500.00 | 16,650.00 | 15,400.00 | 15,500.00 | 13,596.49 | 37,852,583 |
| 2026-01-08 | 16,900.00 | 17,100.00 | 16,400.00 | 16,500.00 | 14,473.68 | 18,063,870 |
| 2026-01-07 | 16,800.00 | 16,950.00 | 16,550.00 | 16,750.00 | 14,692.98 | 12,389,691 |
| 2026-01-06 | 16,850.00 | 17,000.00 | 16,450.00 | 16,650.00 | 14,605.26 | 10,893,999 |
| 2026-01-05 | 17,100.00 | 17,400.00 | 16,650.00 | 17,000.00 | 14,912.28 | 10,135,274 |
| 2025-12-31 | 17,450.00 | 17,450.00 | 17,100.00 | 17,100.00 | 15,000.00 | 9,023,231 |
| 2025-12-30 | 17,600.00 | 17,800.00 | 17,250.00 | 17,500.00 | 15,350.88 | 9,211,709 |
| 2025-12-29 | 17,700.00 | 17,750.00 | 17,300.00 | 17,650.00 | 15,482.46 | 7,735,048 |
| 2025-12-26 | 17,500.00 | 17,650.00 | 16,800.00 | 17,600.00 | 15,438.60 | 18,698,726 |
| 2025-12-25 | 18,100.00 | 18,200.00 | 17,600.00 | 17,600.00 | 15,438.60 | 10,257,392 |
| 2025-12-24 | 17,800.00 | 18,250.00 | 17,700.00 | 18,150.00 | 15,921.05 | 12,495,244 |
| 2025-12-23 | 18,000.00 | 18,100.00 | 17,600.00 | 17,900.00 | 15,701.75 | 11,108,951 |
| 2025-12-22 | 17,950.00 | 18,050.00 | 17,650.00 | 18,000.00 | 15,789.47 | 10,083,278 |
| 2025-12-19 | 17,250.00 | 17,800.00 | 17,100.00 | 17,800.00 | 15,614.03 | 17,756,184 |
| 2025-12-18 | 16,850.00 | 17,250.00 | 16,750.00 | 17,250.00 | 15,131.58 | 10,884,142 |
| 2025-12-17 | 17,150.00 | 17,250.00 | 16,850.00 | 16,850.00 | 14,780.70 | 7,482,855 |
| 2025-12-16 | 16,300.00 | 17,400.00 | 16,050.00 | 17,250.00 | 15,131.58 | 19,487,183 |
| 2025-12-15 | 16,750.00 | 16,950.00 | 16,200.00 | 16,300.00 | 14,298.25 | 15,444,093 |
| 2025-12-12 | 18,000.00 | 18,100.00 | 16,750.00 | 16,750.00 | 14,692.98 | 26,130,681 |
| 2025-12-11 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 15,789.47 | 6,422,366 |
| 2025-12-10 | 18,100.00 | 18,350.00 | 18,000.00 | 18,050.00 | 15,833.33 | 8,634,262 |
| 2025-12-09 | 18,400.00 | 18,450.00 | 17,850.00 | 18,050.00 | 15,833.33 | 16,947,138 |
| 2025-12-08 | 18,650.00 | 18,700.00 | 18,300.00 | 18,450.00 | 16,184.21 | 10,794,095 |
| 2025-12-05 | 19,200.00 | 19,200.00 | 18,650.00 | 18,650.00 | 16,359.65 | 14,329,059 |
| 2025-12-04 | 18,650.00 | 19,150.00 | 18,550.00 | 19,150.00 | 16,798.25 | 23,477,365 |
| 2025-12-03 | 18,450.00 | 18,550.00 | 18,250.00 | 18,550.00 | 16,271.93 | 16,535,085 |
| 2025-12-02 | 18,350.00 | 18,450.00 | 17,900.00 | 18,400.00 | 16,140.35 | 16,617,883 |
| 2025-12-01 | 18,900.00 | 18,900.00 | 18,400.00 | 18,400.00 | 16,140.35 | 9,193,523 |
| 2025-11-28 | 18,750.00 | 18,950.00 | 18,400.00 | 18,800.00 | 16,491.23 | 10,635,499 |
| 2025-11-27 | 19,150.00 | 19,200.00 | 18,700.00 | 18,750.00 | 16,447.37 | 11,657,515 |
| 2025-11-26 | 18,500.00 | 19,150.00 | 18,350.00 | 19,150.00 | 16,798.25 | 18,176,924 |
| 2025-11-25 | 19,000.00 | 19,150.00 | 18,150.00 | 18,400.00 | 16,140.35 | 16,908,708 |
| 2025-11-24 | 19,300.00 | 19,300.00 | 18,850.00 | 18,950.00 | 16,622.81 | 8,303,566 |
| 2025-11-21 | 19,000.00 | 19,200.00 | 18,800.00 | 19,150.00 | 16,798.25 | 14,723,556 |
| 2025-11-20 | 19,100.00 | 19,350.00 | 18,600.00 | 19,350.00 | 16,973.68 | 17,364,663 |
| 2025-11-19 | 19,450.00 | 19,700.00 | 18,800.00 | 19,050.00 | 16,710.53 | 23,808,685 |
| 2025-11-18 | 19,800.00 | 19,800.00 | 19,300.00 | 19,600.00 | 17,192.98 | 16,169,988 |
| 2025-11-17 | 19,350.00 | 19,850.00 | 19,300.00 | 19,650.00 | 17,236.84 | 18,675,275 |
| 2025-11-14 | 18,900.00 | 19,550.00 | 18,800.00 | 19,250.00 | 16,885.96 | 15,240,603 |
| 2025-11-13 | 19,150.00 | 19,450.00 | 18,900.00 | 19,000.00 | 16,666.67 | 11,913,582 |
| 2025-11-12 | 18,800.00 | 19,500.00 | 18,650.00 | 19,150.00 | 16,798.25 | 17,723,512 |
| 2025-11-11 | 18,400.00 | 18,800.00 | 18,000.00 | 18,800.00 | 16,491.23 | 14,147,617 |
| 2025-11-10 | 19,300.00 | 19,300.00 | 18,250.00 | 18,250.00 | 16,008.77 | 13,871,942 |
| 2025-11-07 | 19,500.00 | 19,700.00 | 18,600.00 | 18,900.00 | 16,578.95 | 21,680,462 |
| 2025-11-06 | 20,000.00 | 20,000.00 | 19,400.00 | 19,800.00 | 17,368.42 | 14,326,574 |
| 2025-11-05 | 20,000.00 | 20,200.00 | 19,300.00 | 20,100.00 | 17,631.58 | 20,581,857 |
| 2025-11-04 | 18,700.00 | 20,150.00 | 17,850.00 | 20,150.00 | 17,675.44 | 41,546,945 |
| 2025-11-03 | 20,200.00 | 20,350.00 | 18,850.00 | 18,850.00 | 16,535.09 | 41,186,521 |
| 2025-10-31 | 21,300.00 | 21,350.00 | 20,250.00 | 20,250.00 | 17,763.16 | 19,056,207 |
| 2025-10-30 | 20,950.00 | 21,450.00 | 20,800.00 | 21,200.00 | 18,596.49 | 25,444,081 |
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.