Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 14,750.00 | 14,750.00 | 14,400.00 | 14,550.00 | 10,908.68 | 17,107,850 |
| 2025-02-11 | 14,750.00 | 14,800.00 | 14,550.00 | 14,650.00 | 10,983.66 | 11,129,759 |
| 2025-02-10 | 15,200.00 | 15,200.00 | 14,650.00 | 14,650.00 | 10,983.66 | 19,942,441 |
| 2025-02-07 | 15,200.00 | 15,400.00 | 15,150.00 | 15,250.00 | 11,433.50 | 9,206,286 |
| 2025-02-06 | 15,400.00 | 15,500.00 | 15,100.00 | 15,200.00 | 11,396.01 | 11,489,218 |
| 2025-02-05 | 15,350.00 | 15,800.00 | 15,350.00 | 15,450.00 | 11,583.45 | 21,956,479 |
| 2025-02-04 | 15,100.00 | 15,300.00 | 14,900.00 | 15,250.00 | 11,433.50 | 9,732,737 |
| 2025-02-03 | 14,900.00 | 15,150.00 | 14,700.00 | 15,050.00 | 11,283.55 | 16,077,623 |
| 2025-01-24 | 15,150.00 | 15,300.00 | 14,950.00 | 15,250.00 | 11,433.50 | 8,300,770 |
| 2025-01-23 | 14,900.00 | 15,250.00 | 14,750.00 | 15,150.00 | 11,358.53 | 11,686,621 |
| 2025-01-22 | 14,900.00 | 14,950.00 | 14,650.00 | 14,700.00 | 11,021.14 | 12,467,427 |
| 2025-01-21 | 14,950.00 | 15,000.00 | 14,600.00 | 14,900.00 | 11,171.09 | 5,921,754 |
| 2025-01-20 | 15,000.00 | 15,050.00 | 14,850.00 | 14,900.00 | 11,171.09 | 5,369,745 |
| 2025-01-17 | 14,950.00 | 15,100.00 | 14,800.00 | 15,000.00 | 11,246.07 | 6,923,128 |
| 2025-01-16 | 14,600.00 | 14,900.00 | 14,500.00 | 14,900.00 | 11,171.09 | 7,945,579 |
| 2025-01-15 | 14,500.00 | 14,700.00 | 14,450.00 | 14,500.00 | 10,871.20 | 4,881,707 |
| 2025-01-14 | 14,650.00 | 14,750.00 | 14,500.00 | 14,500.00 | 10,871.20 | 3,232,064 |
| 2025-01-13 | 14,300.00 | 14,850.00 | 14,200.00 | 14,750.00 | 11,058.63 | 8,512,844 |
| 2025-01-10 | 14,950.00 | 15,000.00 | 14,400.00 | 14,400.00 | 10,796.22 | 8,780,271 |
| 2025-01-09 | 14,950.00 | 15,100.00 | 14,800.00 | 14,950.00 | 11,208.58 | 4,473,431 |
| 2025-01-08 | 14,450.00 | 15,050.00 | 14,200.00 | 15,000.00 | 11,246.07 | 16,631,817 |
| 2025-01-07 | 14,900.00 | 14,950.00 | 14,050.00 | 14,500.00 | 10,871.20 | 16,711,445 |
| 2025-01-06 | 15,300.00 | 15,450.00 | 14,700.00 | 14,750.00 | 11,058.63 | 13,673,182 |
| 2025-01-03 | 15,700.01 | 15,700.01 | 15,350.01 | 15,700.01 | 11,292.60 | 28,773,613 |
| 2025-01-02 | 15,600.01 | 15,950.01 | 15,550.01 | 15,700.01 | 11,292.60 | 13,433,414 |
| 2024-12-31 | 15,650.01 | 15,750.01 | 15,450.01 | 15,600.01 | 11,220.67 | 11,040,583 |
| 2024-12-30 | 15,650.01 | 15,900.01 | 15,100.01 | 15,800.01 | 11,364.52 | 35,221,507 |
| 2024-12-27 | 16,000.01 | 16,050.01 | 15,500.01 | 15,700.01 | 11,292.60 | 28,512,655 |
| 2024-12-26 | 16,300.01 | 16,450.01 | 15,950.01 | 16,000.01 | 11,508.38 | 14,298,871 |
| 2024-12-25 | 16,300.01 | 16,300.01 | 15,850.01 | 16,300.01 | 11,724.16 | 50,216,778 |
| 2024-12-24 | 17,350.01 | 17,400.01 | 16,450.01 | 16,450.01 | 11,832.05 | 73,814,055 |
| 2024-12-23 | 17,900.01 | 18,000.01 | 17,650.01 | 17,650.01 | 12,695.18 | 7,754,073 |
| 2024-12-20 | 17,850.01 | 17,950.01 | 17,750.01 | 17,850.01 | 12,839.03 | 8,535,834 |
| 2024-12-19 | 17,800.01 | 17,950.01 | 17,600.01 | 17,850.01 | 12,839.03 | 17,532,411 |
| 2024-12-18 | 18,000.01 | 18,100.01 | 17,900.01 | 18,050.01 | 12,982.89 | 12,272,104 |
| 2024-12-17 | 18,000.01 | 18,100.01 | 17,800.01 | 18,000.01 | 12,946.92 | 11,692,491 |
| 2024-12-16 | 17,850.01 | 17,950.01 | 17,600.01 | 17,950.01 | 12,910.96 | 13,029,256 |
| 2024-12-13 | 17,900.01 | 18,050.01 | 17,750.01 | 17,800.01 | 12,803.07 | 9,053,023 |
| 2024-12-12 | 17,900.01 | 18,150.01 | 17,850.01 | 18,000.01 | 12,946.92 | 18,281,917 |
| 2024-12-11 | 17,700.01 | 17,900.01 | 17,650.01 | 17,850.01 | 12,839.03 | 13,490,972 |
| 2024-12-10 | 17,950.01 | 18,150.01 | 17,700.01 | 17,800.01 | 12,803.07 | 13,398,379 |
| 2024-12-09 | 17,700.01 | 18,250.01 | 17,700.01 | 18,000.01 | 12,946.92 | 23,512,192 |
| 2024-12-06 | 18,000.01 | 18,100.01 | 17,700.01 | 17,700.01 | 12,731.14 | 14,390,630 |
| 2024-12-05 | 16,850.01 | 17,950.01 | 16,650.01 | 17,950.01 | 12,910.96 | 52,257,307 |
| 2024-12-04 | 17,250.01 | 17,400.01 | 16,650.01 | 16,800.01 | 12,083.80 | 26,584,879 |
| 2024-12-03 | 17,250.01 | 17,500.01 | 17,200.01 | 17,250.01 | 12,407.47 | 17,457,474 |
| 2024-12-02 | 17,600.01 | 17,650.01 | 17,100.01 | 17,250.01 | 12,407.47 | 15,888,808 |
| 2024-11-29 | 17,300.01 | 17,550.01 | 17,200.01 | 17,500.01 | 12,587.29 | 18,437,073 |
| 2024-11-28 | 17,600.01 | 17,750.01 | 17,350.01 | 17,400.01 | 12,515.36 | 18,410,936 |
| 2024-11-27 | 17,300.01 | 17,400.01 | 17,100.01 | 17,350.01 | 12,479.40 | 16,316,184 |
| 2024-11-26 | 17,000.01 | 17,850.01 | 17,000.01 | 17,200.01 | 12,371.51 | 42,036,717 |
| 2024-11-25 | 16,800.01 | 17,150.01 | 16,750.01 | 17,000.01 | 12,227.65 | 20,576,037 |
| 2024-11-22 | 17,200.01 | 17,300.01 | 16,700.01 | 16,800.01 | 12,083.80 | 29,381,588 |
| 2024-11-21 | 17,100.01 | 17,300.01 | 16,850.01 | 17,250.01 | 12,407.47 | 13,532,264 |
| 2024-11-20 | 16,000.01 | 17,200.01 | 16,000.01 | 17,100.01 | 12,299.58 | 67,911,153 |
| 2024-11-19 | 16,550.01 | 16,550.01 | 15,950.01 | 16,100.01 | 11,580.30 | 13,408,111 |
| 2024-11-18 | 16,050.01 | 16,650.01 | 15,900.01 | 16,450.01 | 11,832.05 | 13,707,580 |
| 2024-11-15 | 16,000.01 | 16,300.01 | 15,700.01 | 16,150.01 | 11,616.27 | 21,350,429 |
| 2024-11-14 | 16,500.01 | 16,500.01 | 16,000.01 | 16,000.01 | 11,508.38 | 12,989,494 |
| 2024-11-13 | 16,000.01 | 16,550.01 | 15,900.01 | 16,400.01 | 11,796.09 | 21,242,126 |
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.