Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 19,400.00 | 20,000.00 | 19,300.00 | 20,000.00 | 17,543.86 | 22,226,716 |
| 2025-08-01 | 20,000.00 | 20,050.00 | 19,300.00 | 19,700.00 | 17,280.70 | 17,858,590 |
| 2025-07-31 | 19,500.00 | 20,200.00 | 18,550.00 | 19,800.00 | 17,368.42 | 43,743,101 |
| 2025-07-30 | 19,300.00 | 19,500.00 | 18,500.00 | 19,300.00 | 16,929.82 | 40,178,214 |
| 2025-07-29 | 21,250.00 | 21,300.00 | 19,500.00 | 19,500.00 | 17,105.26 | 62,922,140 |
| 2025-07-28 | 20,300.00 | 21,250.00 | 20,100.00 | 20,950.00 | 18,377.19 | 41,684,306 |
| 2025-07-25 | 20,000.00 | 20,000.00 | 19,550.00 | 19,900.00 | 17,456.14 | 29,327,103 |
| 2025-07-24 | 19,400.00 | 19,700.00 | 19,250.00 | 19,700.00 | 17,280.70 | 24,579,585 |
| 2025-07-23 | 19,700.00 | 19,900.00 | 19,250.00 | 19,300.00 | 16,929.82 | 27,047,480 |
| 2025-07-22 | 18,750.00 | 19,500.00 | 18,550.00 | 19,500.00 | 17,105.26 | 28,495,758 |
| 2025-07-21 | 19,350.00 | 19,600.00 | 18,850.00 | 18,900.00 | 16,578.95 | 39,483,664 |
| 2025-07-18 | 20,000.00 | 20,500.00 | 19,300.00 | 19,450.00 | 17,061.40 | 33,670,982 |
| 2025-07-17 | 18,950.00 | 20,100.00 | 18,800.00 | 19,800.00 | 17,368.42 | 39,484,212 |
| 2025-07-16 | 18,550.00 | 19,100.00 | 18,400.00 | 19,000.00 | 16,666.67 | 32,511,398 |
| 2025-07-15 | 18,550.00 | 19,250.00 | 18,500.00 | 18,550.00 | 16,271.93 | 44,629,949 |
| 2025-07-14 | 17,000.00 | 18,200.00 | 16,550.00 | 18,200.00 | 15,964.91 | 63,547,568 |
| 2025-07-11 | 17,350.00 | 17,450.00 | 16,900.00 | 17,050.00 | 14,956.14 | 45,358,966 |
| 2025-07-10 | 17,700.00 | 17,700.00 | 17,350.00 | 17,450.00 | 15,307.02 | 13,296,151 |
| 2025-07-09 | 17,300.00 | 17,750.00 | 17,150.00 | 17,450.00 | 15,307.02 | 32,905,303 |
| 2025-07-08 | 17,400.00 | 17,400.00 | 17,000.00 | 17,200.00 | 15,087.72 | 12,302,265 |
| 2025-07-07 | 17,150.00 | 17,400.00 | 17,000.00 | 17,250.00 | 15,131.58 | 15,822,516 |
| 2025-07-04 | 17,050.00 | 17,400.00 | 17,000.00 | 17,100.00 | 15,000.00 | 16,737,936 |
| 2025-07-03 | 16,700.00 | 17,000.00 | 16,600.00 | 16,900.00 | 14,824.56 | 14,766,910 |
| 2025-07-02 | 16,550.00 | 16,750.00 | 16,400.00 | 16,650.00 | 14,605.26 | 10,785,296 |
| 2025-07-01 | 16,800.00 | 16,900.00 | 16,400.00 | 16,650.00 | 14,605.26 | 17,522,370 |
| 2025-06-30 | 16,950.00 | 16,950.00 | 16,700.00 | 16,900.00 | 14,824.56 | 9,472,416 |
| 2025-06-27 | 16,900.00 | 17,250.00 | 16,700.00 | 16,850.00 | 14,780.70 | 19,836,421 |
| 2025-06-26 | 16,700.00 | 16,850.00 | 16,450.00 | 16,850.00 | 14,780.70 | 11,047,774 |
| 2025-06-25 | 16,500.00 | 17,100.00 | 16,500.00 | 16,700.00 | 14,649.12 | 18,279,980 |
| 2025-06-24 | 16,350.00 | 16,700.00 | 16,150.00 | 16,600.00 | 14,561.40 | 27,475,904 |
| 2025-06-23 | 16,100.00 | 16,200.00 | 15,950.00 | 16,100.00 | 14,122.81 | 7,564,244 |
| 2025-06-20 | 16,250.00 | 16,300.00 | 16,050.00 | 16,300.00 | 14,298.25 | 10,108,199 |
| 2025-06-19 | 16,300.00 | 16,450.00 | 16,000.00 | 16,250.00 | 14,254.39 | 17,725,655 |
| 2025-06-18 | 16,150.00 | 16,450.00 | 15,950.00 | 16,300.00 | 14,298.25 | 17,471,458 |
| 2025-06-17 | 16,000.00 | 16,450.00 | 15,950.00 | 16,150.00 | 14,166.67 | 23,028,318 |
| 2025-06-16 | 15,550.00 | 15,950.00 | 15,550.00 | 15,950.00 | 13,991.23 | 13,092,353 |
| 2025-06-13 | 15,550.00 | 15,800.00 | 15,050.00 | 15,750.00 | 13,815.79 | 28,133,798 |
| 2025-06-12 | 15,600.00 | 16,000.00 | 15,600.00 | 15,850.00 | 13,903.51 | 15,293,465 |
| 2025-06-11 | 15,800.00 | 15,850.00 | 15,350.00 | 15,600.00 | 13,684.21 | 10,672,049 |
| 2025-06-10 | 15,600.00 | 15,850.00 | 15,500.00 | 15,800.00 | 13,859.65 | 11,614,047 |
| 2025-06-09 | 16,000.00 | 16,150.00 | 15,600.00 | 15,650.00 | 13,728.07 | 17,711,610 |
| 2025-06-06 | 15,750.00 | 16,200.00 | 15,500.00 | 15,850.00 | 13,903.51 | 22,590,548 |
| 2025-06-05 | 16,150.00 | 16,200.00 | 15,400.00 | 15,850.00 | 13,903.51 | 33,536,247 |
| 2025-06-04 | 16,300.00 | 16,450.00 | 15,800.00 | 16,000.00 | 14,035.09 | 26,545,905 |
| 2025-06-03 | 18,200.00 | 18,450.00 | 17,950.00 | 18,450.00 | 13,832.66 | 31,947,028 |
| 2025-06-02 | 18,050.00 | 18,900.00 | 18,000.00 | 18,200.00 | 13,645.23 | 29,629,576 |
| 2025-05-30 | 18,050.00 | 18,250.00 | 17,700.00 | 18,100.00 | 13,570.25 | 21,439,418 |
| 2025-05-29 | 18,150.00 | 18,350.00 | 17,850.00 | 18,050.00 | 13,532.77 | 26,965,179 |
| 2025-05-28 | 17,950.00 | 18,250.00 | 17,800.00 | 18,050.00 | 13,532.77 | 45,112,283 |
| 2025-05-27 | 17,550.00 | 18,150.00 | 17,350.00 | 17,750.00 | 13,307.84 | 39,368,315 |
| 2025-05-26 | 16,800.00 | 17,750.00 | 16,150.00 | 17,400.00 | 13,045.44 | 28,374,509 |
| 2025-05-23 | 16,700.00 | 16,750.00 | 16,400.00 | 16,750.00 | 12,558.11 | 11,165,400 |
| 2025-05-22 | 16,900.00 | 16,900.00 | 16,300.00 | 16,750.00 | 12,558.11 | 18,990,855 |
| 2025-05-21 | 16,800.00 | 16,900.00 | 16,350.00 | 16,900.00 | 12,670.57 | 17,824,047 |
| 2025-05-20 | 16,300.00 | 16,700.00 | 16,250.00 | 16,700.00 | 12,520.62 | 13,836,759 |
| 2025-05-19 | 16,500.00 | 17,000.00 | 16,250.00 | 16,250.00 | 12,183.24 | 21,947,757 |
| 2025-05-16 | 16,200.00 | 16,650.00 | 16,200.00 | 16,550.00 | 12,408.16 | 20,716,125 |
| 2025-05-15 | 16,500.00 | 16,550.00 | 16,100.00 | 16,300.00 | 12,220.72 | 12,098,686 |
| 2025-05-14 | 16,350.00 | 16,600.00 | 16,250.00 | 16,400.00 | 12,295.70 | 18,939,971 |
| 2025-05-13 | 16,500.00 | 16,500.00 | 16,200.00 | 16,400.00 | 12,295.70 | 12,992,175 |
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.