Dat Xanh Real Estate Service Contructions Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 16,350.01 | 16,400.01 | 15,800.01 | 16,200.01 | 11,652.23 | 29,472,096 |
| 2024-11-08 | 16,900.01 | 16,900.01 | 16,350.01 | 16,350.01 | 11,760.12 | 25,837,874 |
| 2024-11-07 | 17,000.01 | 17,350.01 | 16,800.01 | 16,900.01 | 12,155.72 | 31,673,204 |
| 2024-11-06 | 16,900.01 | 16,900.01 | 16,450.01 | 16,900.01 | 12,155.72 | 24,273,796 |
| 2024-11-05 | 16,850.01 | 17,150.01 | 16,750.01 | 16,750.01 | 12,047.83 | 25,997,618 |
| 2024-11-04 | 16,750.01 | 17,050.01 | 16,600.01 | 16,800.01 | 12,083.80 | 28,979,514 |
| 2024-11-01 | 16,500.01 | 16,850.01 | 16,500.01 | 16,750.01 | 12,047.83 | 25,154,269 |
| 2024-10-31 | 16,550.01 | 16,600.01 | 16,350.01 | 16,600.01 | 11,939.94 | 8,805,551 |
| 2024-10-30 | 16,350.01 | 16,650.01 | 16,350.01 | 16,550.01 | 11,903.98 | 15,461,015 |
| 2024-10-29 | 17,000.01 | 17,150.01 | 16,150.01 | 16,350.01 | 11,760.12 | 40,303,023 |
| 2024-10-28 | 16,750.01 | 16,950.01 | 16,450.01 | 16,850.01 | 12,119.76 | 29,662,984 |
| 2024-10-25 | 16,200.01 | 17,000.01 | 16,150.01 | 16,600.01 | 11,939.94 | 42,318,251 |
| 2024-10-24 | 16,600.01 | 16,600.01 | 16,200.01 | 16,250.01 | 11,688.20 | 17,112,265 |
| 2024-10-23 | 16,200.01 | 16,700.01 | 15,900.01 | 16,600.01 | 11,939.94 | 31,283,227 |
| 2024-10-22 | 16,200.01 | 16,700.01 | 16,000.01 | 16,200.01 | 11,652.23 | 30,532,470 |
| 2024-10-21 | 16,050.01 | 16,550.01 | 16,050.01 | 16,150.01 | 11,616.27 | 29,921,716 |
| 2024-10-18 | 16,200.01 | 16,250.01 | 16,050.01 | 16,050.01 | 11,544.34 | 20,258,912 |
| 2024-10-17 | 15,000.01 | 16,100.01 | 15,000.01 | 16,100.01 | 11,580.30 | 38,798,032 |
| 2024-10-16 | 14,950.01 | 15,050.01 | 14,850.01 | 15,050.01 | 10,825.07 | 5,859,801 |
| 2024-10-15 | 15,200.01 | 15,400.01 | 14,650.01 | 15,000.01 | 10,789.10 | 24,019,233 |
| 2024-10-14 | 15,650.01 | 15,650.01 | 15,150.01 | 15,150.01 | 10,896.99 | 10,917,821 |
| 2024-10-11 | 15,200.01 | 15,500.01 | 15,200.01 | 15,450.01 | 11,112.78 | 8,346,476 |
| 2024-10-10 | 15,600.01 | 15,600.01 | 15,200.01 | 15,200.01 | 10,932.96 | 8,860,328 |
| 2024-10-09 | 15,300.01 | 15,500.01 | 15,250.01 | 15,450.01 | 11,112.78 | 8,580,184 |
| 2024-10-08 | 15,250.01 | 15,300.01 | 14,850.01 | 15,250.01 | 10,968.92 | 13,822,001 |
| 2024-10-07 | 15,400.01 | 15,500.01 | 15,100.01 | 15,200.01 | 10,932.96 | 8,847,816 |
| 2024-10-04 | 15,350.01 | 15,600.01 | 15,200.01 | 15,200.01 | 10,932.96 | 11,347,143 |
| 2024-10-03 | 15,850.01 | 16,000.01 | 15,100.01 | 15,350.01 | 11,040.85 | 40,134,660 |
| 2024-10-02 | 16,500.01 | 16,600.01 | 15,900.01 | 15,900.01 | 11,436.45 | 25,479,039 |
| 2024-10-01 | 16,900.01 | 16,950.01 | 16,400.01 | 16,700.01 | 12,011.87 | 18,873,069 |
| 2024-09-30 | 16,300.01 | 16,700.01 | 16,250.01 | 16,700.01 | 12,011.87 | 18,545,238 |
| 2024-09-27 | 16,600.01 | 16,850.01 | 16,300.01 | 16,550.01 | 11,903.98 | 35,163,393 |
| 2024-09-26 | 16,300.01 | 16,500.01 | 16,200.01 | 16,300.01 | 11,724.16 | 20,884,265 |
| 2024-09-25 | 15,900.01 | 16,400.01 | 15,850.01 | 16,250.01 | 11,688.20 | 40,116,724 |
| 2024-09-24 | 15,550.01 | 15,800.01 | 15,550.01 | 15,800.01 | 11,364.52 | 10,530,763 |
| 2024-09-23 | 15,600.01 | 15,800.01 | 15,450.01 | 15,550.01 | 11,184.70 | 8,327,290 |
| 2024-09-20 | 15,900.01 | 16,000.01 | 15,550.01 | 15,600.01 | 11,220.67 | 16,738,137 |
| 2024-09-19 | 15,650.01 | 16,000.01 | 15,600.01 | 15,800.01 | 11,364.52 | 22,963,585 |
| 2024-09-18 | 15,550.01 | 15,800.01 | 15,400.01 | 15,650.01 | 11,256.63 | 16,190,640 |
| 2024-09-17 | 14,900.01 | 15,550.01 | 14,850.01 | 15,500.01 | 11,148.74 | 15,583,361 |
| 2024-09-16 | 15,100.01 | 15,350.01 | 14,900.01 | 14,900.01 | 10,717.18 | 8,387,490 |
| 2024-09-13 | 14,700.01 | 15,350.01 | 14,550.01 | 15,300.01 | 11,004.89 | 20,270,868 |
| 2024-09-12 | 15,100.01 | 15,100.01 | 14,600.01 | 14,600.01 | 10,501.39 | 6,765,437 |
| 2024-09-11 | 14,750.01 | 15,100.01 | 14,400.01 | 14,900.01 | 10,717.18 | 19,582,674 |
| 2024-09-10 | 15,550.01 | 15,600.01 | 14,750.01 | 14,800.01 | 10,645.25 | 27,620,783 |
| 2024-09-09 | 15,350.01 | 15,600.01 | 15,150.01 | 15,450.01 | 11,112.78 | 11,489,508 |
| 2024-09-06 | 15,550.01 | 15,650.01 | 15,300.01 | 15,450.01 | 11,112.78 | 14,456,669 |
| 2024-09-05 | 15,950.01 | 16,150.01 | 15,500.01 | 15,600.01 | 11,220.67 | 32,535,326 |
| 2024-09-04 | 15,350.01 | 15,950.01 | 15,350.01 | 15,900.01 | 11,436.45 | 20,575,759 |
| 2024-08-30 | 15,600.01 | 15,800.01 | 15,350.01 | 15,700.01 | 11,292.60 | 16,056,755 |
| 2024-08-29 | 15,850.01 | 15,900.01 | 15,450.01 | 15,500.01 | 11,148.74 | 16,539,882 |
| 2024-08-28 | 16,000.01 | 16,050.01 | 15,300.01 | 15,850.01 | 11,400.49 | 27,080,238 |
| 2024-08-27 | 15,850.01 | 16,150.01 | 15,600.01 | 16,000.01 | 11,508.38 | 49,827,773 |
| 2024-08-26 | 16,000.01 | 16,000.01 | 15,750.01 | 15,800.01 | 11,364.52 | 22,428,601 |
| 2024-08-23 | 15,800.01 | 16,050.01 | 15,650.01 | 15,900.01 | 11,436.45 | 24,860,775 |
| 2024-08-22 | 15,650.01 | 15,900.01 | 15,500.01 | 15,800.01 | 11,364.52 | 21,360,579 |
| 2024-08-21 | 15,750.01 | 15,900.01 | 15,500.01 | 15,700.01 | 11,292.60 | 19,261,516 |
| 2024-08-20 | 14,600.01 | 15,600.01 | 14,600.01 | 15,600.01 | 11,220.67 | 32,096,548 |
| 2024-08-19 | 14,800.01 | 14,900.01 | 14,600.01 | 14,600.01 | 10,501.39 | 18,001,773 |
| 2024-08-16 | 13,200.00 | 14,100.01 | 13,200.00 | 14,100.01 | 10,141.76 | 17,570,366 |
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.