Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 16,300.00 | 16,350.00 | 16,050.00 | 16,300.00 | 12,220.72 | 15,675,376 |
| 2025-05-09 | 16,150.00 | 16,400.00 | 15,800.00 | 16,200.00 | 12,145.75 | 18,776,834 |
| 2025-05-08 | 16,200.00 | 16,200.00 | 15,950.00 | 16,050.00 | 12,033.29 | 16,223,874 |
| 2025-05-07 | 15,300.00 | 16,050.00 | 15,150.00 | 16,000.00 | 11,995.80 | 28,510,599 |
| 2025-05-06 | 15,400.00 | 15,700.00 | 15,200.00 | 15,300.00 | 11,470.99 | 16,688,877 |
| 2025-05-05 | 15,350.00 | 15,400.00 | 15,100.00 | 15,400.00 | 11,545.96 | 10,109,681 |
| 2025-04-29 | 14,750.00 | 15,200.00 | 14,600.00 | 15,150.00 | 11,358.53 | 22,244,741 |
| 2025-04-28 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 10,946.17 | 8,957,133 |
| 2025-04-25 | 15,000.00 | 15,000.00 | 14,500.00 | 14,900.00 | 11,171.09 | 19,180,201 |
| 2025-04-24 | 14,750.00 | 15,000.00 | 14,650.00 | 14,950.00 | 11,208.58 | 11,045,196 |
| 2025-04-23 | 14,350.00 | 14,950.00 | 14,100.00 | 14,750.00 | 11,058.63 | 27,164,432 |
| 2025-04-22 | 14,050.00 | 14,300.00 | 13,300.00 | 14,000.00 | 10,496.33 | 37,232,089 |
| 2025-04-21 | 14,250.00 | 14,500.00 | 14,150.00 | 14,300.00 | 10,721.25 | 11,074,940 |
| 2025-04-18 | 14,300.00 | 14,700.00 | 14,100.00 | 14,250.00 | 10,683.76 | 16,517,243 |
| 2025-04-17 | 13,700.00 | 14,300.00 | 13,650.00 | 14,100.00 | 10,571.30 | 15,341,632 |
| 2025-04-16 | 13,950.00 | 14,300.00 | 13,700.00 | 13,950.00 | 10,458.84 | 15,610,926 |
| 2025-04-15 | 14,100.00 | 14,600.00 | 13,950.00 | 14,000.00 | 10,496.33 | 15,545,170 |
| 2025-04-14 | 14,200.00 | 14,800.00 | 13,800.00 | 14,450.00 | 10,833.71 | 25,670,577 |
| 2025-04-11 | 13,700.00 | 14,050.00 | 13,300.00 | 14,000.00 | 10,496.33 | 41,133,985 |
| 2025-04-10 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 9,859.05 | 2,229,252 |
| 2025-04-09 | 12,300.00 | 13,000.00 | 12,300.00 | 12,300.00 | 9,221.77 | 55,123,279 |
| 2025-04-08 | 13,300.00 | 14,000.00 | 13,200.00 | 13,200.00 | 9,896.54 | 10,815,916 |
| 2025-04-04 | 13,850.00 | 14,400.00 | 13,850.00 | 14,150.00 | 10,608.79 | 45,185,272 |
| 2025-04-03 | 15,300.00 | 15,450.00 | 14,850.00 | 14,850.00 | 11,133.60 | 38,456,382 |
| 2025-04-02 | 15,850.00 | 16,300.00 | 15,850.00 | 15,950.00 | 11,958.32 | 12,128,508 |
| 2025-04-01 | 16,000.00 | 16,000.00 | 15,800.00 | 15,850.00 | 11,883.34 | 4,749,928 |
| 2025-03-31 | 15,950.00 | 16,200.00 | 15,800.00 | 15,800.00 | 11,845.86 | 15,806,862 |
| 2025-03-28 | 16,400.00 | 16,500.00 | 16,100.00 | 16,100.00 | 12,070.78 | 10,960,233 |
| 2025-03-27 | 16,250.00 | 16,500.00 | 16,200.00 | 16,400.00 | 12,295.70 | 8,256,621 |
| 2025-03-26 | 16,600.00 | 16,800.00 | 16,250.00 | 16,500.00 | 12,370.67 | 11,396,653 |
| 2025-03-25 | 16,650.00 | 16,800.00 | 16,450.00 | 16,550.00 | 12,408.16 | 8,846,161 |
| 2025-03-24 | 16,500.00 | 16,550.00 | 16,000.00 | 16,550.00 | 12,408.16 | 17,408,222 |
| 2025-03-21 | 16,650.00 | 16,800.00 | 16,500.00 | 16,550.00 | 12,408.16 | 9,718,866 |
| 2025-03-20 | 16,900.00 | 16,900.00 | 16,300.00 | 16,650.00 | 12,483.13 | 10,686,271 |
| 2025-03-19 | 16,600.00 | 16,950.00 | 16,450.00 | 16,750.00 | 12,558.11 | 21,180,608 |
| 2025-03-18 | 17,150.00 | 17,200.00 | 16,600.00 | 16,600.00 | 12,445.65 | 17,844,641 |
| 2025-03-17 | 16,500.00 | 16,950.00 | 16,350.00 | 16,950.00 | 12,708.05 | 21,536,999 |
| 2025-03-14 | 16,100.00 | 16,750.00 | 16,050.00 | 16,300.00 | 12,220.72 | 21,215,953 |
| 2025-03-13 | 16,550.00 | 16,700.00 | 16,050.00 | 16,050.00 | 12,033.29 | 19,008,115 |
| 2025-03-12 | 16,800.00 | 16,850.00 | 16,350.00 | 16,550.00 | 12,408.16 | 16,830,019 |
| 2025-03-11 | 16,100.00 | 16,700.00 | 16,100.00 | 16,700.00 | 12,520.62 | 18,997,978 |
| 2025-03-10 | 16,550.00 | 16,700.00 | 16,300.00 | 16,400.00 | 12,295.70 | 14,019,837 |
| 2025-03-07 | 16,500.00 | 16,800.00 | 16,350.00 | 16,350.00 | 12,258.21 | 25,630,964 |
| 2025-03-06 | 15,950.00 | 16,350.00 | 15,900.00 | 16,350.00 | 12,258.21 | 14,593,771 |
| 2025-03-05 | 16,350.00 | 16,400.00 | 15,900.00 | 15,900.00 | 11,920.83 | 12,845,292 |
| 2025-03-04 | 16,150.00 | 16,400.00 | 15,950.00 | 16,250.00 | 12,183.24 | 22,775,564 |
| 2025-03-03 | 16,200.00 | 16,400.00 | 16,100.00 | 16,200.00 | 12,145.75 | 14,263,922 |
| 2025-02-28 | 15,950.00 | 16,300.00 | 15,800.00 | 16,300.00 | 12,220.72 | 30,453,052 |
| 2025-02-27 | 15,200.00 | 16,000.00 | 15,200.00 | 15,950.00 | 11,958.32 | 30,121,201 |
| 2025-02-26 | 15,500.00 | 15,600.00 | 15,250.00 | 15,350.00 | 11,508.47 | 11,220,591 |
| 2025-02-25 | 15,500.00 | 15,800.00 | 15,400.00 | 15,400.00 | 11,545.96 | 18,745,623 |
| 2025-02-24 | 15,150.00 | 15,350.00 | 15,050.00 | 15,350.00 | 11,508.47 | 12,455,023 |
| 2025-02-21 | 15,300.00 | 15,450.00 | 15,150.00 | 15,150.00 | 11,358.53 | 11,874,553 |
| 2025-02-20 | 15,400.00 | 15,500.00 | 15,100.00 | 15,300.00 | 11,470.99 | 11,383,848 |
| 2025-02-19 | 14,800.00 | 15,350.00 | 14,750.00 | 15,300.00 | 11,470.99 | 21,244,763 |
| 2025-02-18 | 14,650.00 | 15,000.00 | 14,650.00 | 14,750.00 | 11,058.63 | 11,030,391 |
| 2025-02-17 | 14,550.00 | 14,800.00 | 14,550.00 | 14,600.00 | 10,946.17 | 9,328,863 |
| 2025-02-14 | 14,500.00 | 14,800.00 | 14,500.00 | 14,550.00 | 10,908.68 | 15,794,591 |
| 2025-02-13 | 14,550.00 | 14,600.00 | 14,400.00 | 14,400.00 | 10,796.22 | 10,329,479 |
| 2025-02-12 | 14,750.00 | 14,750.00 | 14,400.00 | 14,550.00 | 10,908.68 | 17,107,850 |
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.