Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 21,050.00 | 21,100.00 | 20,700.00 | 20,950.00 | 18,377.19 | 20,344,554 |
| 2025-10-28 | 20,050.00 | 21,000.00 | 19,650.00 | 21,000.00 | 18,421.05 | 19,369,137 |
| 2025-10-27 | 21,050.00 | 21,100.00 | 20,200.00 | 20,200.00 | 17,719.30 | 18,599,374 |
| 2025-10-24 | 20,000.00 | 21,000.00 | 19,650.00 | 20,900.00 | 18,333.33 | 32,666,941 |
| 2025-10-23 | 20,500.00 | 20,600.00 | 20,050.00 | 20,050.00 | 17,587.72 | 13,915,570 |
| 2025-10-22 | 20,350.00 | 20,500.00 | 18,900.00 | 20,500.00 | 17,982.46 | 31,999,413 |
| 2025-10-21 | 20,800.00 | 20,900.00 | 19,600.00 | 20,000.00 | 17,543.86 | 50,297,950 |
| 2025-10-20 | 22,200.00 | 22,850.00 | 21,050.00 | 21,050.00 | 18,464.91 | 43,875,888 |
| 2025-10-17 | 22,650.00 | 23,500.00 | 22,450.00 | 22,600.00 | 19,824.56 | 61,566,012 |
| 2025-10-16 | 21,150.00 | 22,450.00 | 21,150.00 | 22,450.00 | 19,692.98 | 76,494,597 |
| 2025-10-15 | 20,500.00 | 21,000.00 | 20,250.00 | 21,000.00 | 18,421.05 | 31,978,722 |
| 2025-10-14 | 21,450.00 | 21,500.00 | 20,500.00 | 20,500.00 | 17,982.46 | 38,646,454 |
| 2025-10-13 | 20,300.00 | 21,600.00 | 20,150.00 | 21,350.00 | 18,728.07 | 36,827,814 |
| 2025-10-10 | 20,600.00 | 21,100.00 | 20,550.00 | 20,700.00 | 18,157.89 | 22,482,339 |
| 2025-10-09 | 20,600.00 | 20,850.00 | 20,250.00 | 20,550.00 | 18,026.32 | 26,835,897 |
| 2025-10-08 | 20,900.00 | 20,900.00 | 20,100.00 | 20,650.00 | 18,114.03 | 35,610,557 |
| 2025-10-07 | 21,300.00 | 21,300.00 | 20,600.00 | 20,600.00 | 18,070.18 | 20,910,541 |
| 2025-10-06 | 20,300.00 | 21,250.00 | 20,150.00 | 21,250.00 | 18,640.35 | 22,209,228 |
| 2025-10-03 | 20,000.00 | 20,500.00 | 19,700.00 | 20,050.00 | 17,587.72 | 25,720,703 |
| 2025-10-02 | 21,000.00 | 21,050.00 | 20,000.00 | 20,100.00 | 17,631.58 | 22,687,951 |
| 2025-10-01 | 20,800.00 | 21,250.00 | 20,350.00 | 20,850.00 | 18,289.47 | 21,893,905 |
| 2025-09-30 | 21,750.00 | 21,950.00 | 20,350.00 | 20,700.00 | 18,157.89 | 70,050,471 |
| 2025-09-29 | 22,750.00 | 22,750.00 | 21,600.00 | 21,850.00 | 19,166.67 | 55,515,667 |
| 2025-09-26 | 23,200.00 | 23,200.00 | 22,400.00 | 22,750.00 | 19,956.14 | 39,004,223 |
| 2025-09-25 | 23,500.00 | 23,800.00 | 22,900.00 | 23,200.00 | 20,350.88 | 35,709,576 |
| 2025-09-24 | 22,500.00 | 23,400.00 | 22,350.00 | 23,400.00 | 20,526.32 | 21,677,056 |
| 2025-09-23 | 22,650.00 | 22,950.00 | 22,250.00 | 22,950.00 | 20,131.58 | 11,905,123 |
| 2025-09-22 | 23,100.00 | 23,400.00 | 22,150.00 | 22,600.00 | 19,824.56 | 27,771,507 |
| 2025-09-19 | 23,200.00 | 23,200.00 | 22,350.00 | 23,000.00 | 20,175.44 | 23,753,428 |
| 2025-09-18 | 23,000.00 | 23,200.00 | 22,150.00 | 22,900.00 | 20,087.72 | 32,065,032 |
| 2025-09-17 | 23,500.00 | 23,600.00 | 22,850.00 | 23,000.00 | 20,175.44 | 17,666,512 |
| 2025-09-16 | 24,450.00 | 24,450.00 | 23,100.00 | 23,600.00 | 20,701.75 | 23,765,445 |
| 2025-09-15 | 24,300.00 | 24,500.00 | 23,900.00 | 24,200.00 | 21,228.07 | 18,834,693 |
| 2025-09-12 | 23,600.00 | 24,150.00 | 23,400.00 | 24,050.00 | 21,096.49 | 32,108,214 |
| 2025-09-11 | 22,900.00 | 23,500.00 | 22,150.00 | 23,500.00 | 20,614.03 | 24,307,800 |
| 2025-09-10 | 23,500.00 | 23,600.00 | 22,750.00 | 23,150.00 | 20,307.02 | 17,693,655 |
| 2025-09-09 | 22,650.00 | 23,500.00 | 22,500.00 | 23,500.00 | 20,614.03 | 23,495,697 |
| 2025-09-08 | 22,350.00 | 23,350.00 | 21,950.00 | 22,550.00 | 19,780.70 | 44,230,496 |
| 2025-09-05 | 24,050.00 | 24,200.00 | 22,300.00 | 22,300.00 | 19,561.40 | 34,710,059 |
| 2025-09-04 | 24,300.00 | 24,500.00 | 23,500.00 | 23,650.00 | 20,745.61 | 24,334,188 |
| 2025-09-03 | 22,850.00 | 24,000.00 | 22,850.00 | 24,000.00 | 21,052.63 | 23,127,900 |
| 2025-08-29 | 23,200.00 | 23,800.00 | 22,750.00 | 22,800.00 | 20,000.00 | 32,203,176 |
| 2025-08-28 | 23,000.00 | 23,100.00 | 22,500.00 | 22,900.00 | 20,087.72 | 18,617,614 |
| 2025-08-27 | 21,600.00 | 22,750.00 | 21,400.00 | 22,750.00 | 19,956.14 | 80,531,970 |
| 2025-08-26 | 20,450.00 | 21,300.00 | 20,300.00 | 21,300.00 | 18,684.21 | 22,811,206 |
| 2025-08-25 | 20,350.00 | 21,050.00 | 20,200.00 | 20,450.00 | 17,938.60 | 36,969,060 |
| 2025-08-22 | 20,750.00 | 20,900.00 | 19,550.00 | 20,150.00 | 17,675.44 | 48,740,906 |
| 2025-08-21 | 21,800.00 | 21,800.00 | 21,000.00 | 21,000.00 | 18,421.05 | 20,299,581 |
| 2025-08-20 | 21,800.00 | 21,850.00 | 20,300.00 | 21,700.00 | 19,035.09 | 29,618,088 |
| 2025-08-19 | 21,000.00 | 22,400.00 | 20,800.00 | 21,750.00 | 19,078.95 | 42,957,752 |
| 2025-08-18 | 21,050.00 | 21,400.00 | 20,300.00 | 21,150.00 | 18,552.63 | 37,756,399 |
| 2025-08-15 | 22,000.00 | 22,050.00 | 21,000.00 | 21,200.00 | 18,596.49 | 28,209,710 |
| 2025-08-14 | 21,950.00 | 22,100.00 | 21,350.00 | 21,900.00 | 19,210.53 | 23,897,853 |
| 2025-08-13 | 21,550.00 | 22,100.00 | 20,900.00 | 21,600.00 | 18,947.37 | 30,888,597 |
| 2025-08-12 | 21,600.00 | 21,800.00 | 20,750.00 | 21,550.00 | 18,903.51 | 29,248,856 |
| 2025-08-11 | 21,850.00 | 22,350.00 | 21,500.00 | 21,600.00 | 18,947.37 | 26,453,061 |
| 2025-08-08 | 20,950.00 | 21,500.00 | 20,350.00 | 21,400.00 | 18,771.93 | 45,386,603 |
| 2025-08-07 | 20,500.00 | 20,850.00 | 20,100.00 | 20,600.00 | 18,070.18 | 27,667,812 |
| 2025-08-06 | 20,000.00 | 20,350.00 | 19,650.00 | 20,150.00 | 17,675.44 | 20,554,280 |
| 2025-08-05 | 20,250.00 | 20,800.00 | 18,850.00 | 20,100.00 | 17,631.58 | 55,531,854 |
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.