Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,000.00 | 5,050.00 | 4,950.00 | 4,960.00 | 4,960.00 | 1,555,290 |
| 2026-10-16 | 4,960.00 | 5,000.00 | 4,920.00 | 4,960.00 | 4,960.00 | 1,367,620 |
| 2026-10-15 | 4,850.00 | 4,990.00 | 4,840.00 | 4,920.00 | 4,920.00 | 1,303,373 |
| 2026-10-14 | 4,850.00 | 4,990.00 | 4,790.00 | 4,850.00 | 4,850.00 | 1,012,050 |
| 2026-10-13 | 4,990.00 | 5,020.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1,112,915 |
| 2026-10-12 | 4,930.00 | 5,070.00 | 4,930.00 | 4,960.00 | 4,960.00 | 1,425,274 |
| 2026-10-09 | 4,850.00 | 5,020.00 | 4,680.00 | 4,920.00 | 4,920.00 | 3,753,985 |
| 2026-10-08 | 5,030.00 | 5,040.00 | 4,860.00 | 4,860.00 | 4,860.00 | 21,296,045 |
| 2026-10-07 | 4,850.00 | 5,120.00 | 4,840.00 | 5,040.00 | 5,040.00 | 4,357,294 |
| 2026-10-06 | 4,800.00 | 4,890.00 | 4,610.00 | 4,890.00 | 4,890.00 | 1,724,140 |
| 2026-10-05 | 4,810.00 | 4,950.00 | 4,780.00 | 4,800.00 | 4,800.00 | 1,361,604 |
| 2026-10-02 | 5,100.00 | 5,120.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1,464,622 |
| 2026-10-01 | 5,110.00 | 5,180.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1,145,395 |
| 2026-09-30 | 5,210.00 | 5,290.00 | 5,100.00 | 5,110.00 | 5,110.00 | 1,742,989 |
| 2026-09-29 | 5,370.00 | 5,370.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1,280,528 |
| 2026-09-28 | 5,410.00 | 5,500.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1,861,119 |
| 2026-09-25 | 5,510.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,460.00 | 1,702,275 |
| 2026-09-24 | 5,560.00 | 5,630.00 | 5,400.00 | 5,630.00 | 5,630.00 | 2,404,251 |
| 2026-09-23 | 5,500.00 | 5,700.00 | 5,390.00 | 5,700.00 | 5,700.00 | 1,845,676 |
| 2026-09-22 | 5,430.00 | 5,510.00 | 5,430.00 | 5,480.00 | 5,480.00 | 636,960 |
| 2026-09-21 | 5,510.00 | 5,630.00 | 5,450.00 | 5,450.00 | 5,450.00 | 1,342,502 |
| 2026-09-18 | 5,450.00 | 5,510.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1,158,889 |
| 2026-09-17 | 5,300.00 | 5,600.00 | 5,290.00 | 5,420.00 | 5,420.00 | 1,314,337 |
| 2026-09-16 | 5,480.00 | 5,520.00 | 5,340.00 | 5,350.00 | 5,350.00 | 758,859 |
| 2026-09-15 | 5,500.00 | 5,610.00 | 5,440.00 | 5,480.00 | 5,480.00 | 1,032,464 |
| 2026-09-14 | 5,290.00 | 5,600.00 | 5,250.00 | 5,600.00 | 5,600.00 | 1,992,757 |
| 2026-09-11 | 5,610.00 | 5,620.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,472,573 |
| 2026-09-10 | 5,630.00 | 5,660.00 | 5,560.00 | 5,620.00 | 5,620.00 | 1,299,887 |
| 2026-09-09 | 5,760.00 | 5,760.00 | 5,610.00 | 5,620.00 | 5,620.00 | 1,325,133 |
| 2026-09-08 | 5,710.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,760.00 | 1,801,907 |
| 2026-09-07 | 5,800.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,710.00 | 2,593,053 |
| 2026-09-04 | 5,850.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | 1,984,905 |
| 2026-09-03 | 6,030.00 | 6,030.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,939,863 |
| 2026-08-28 | 6,070.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | 2,298,046 |
| 2026-08-27 | 6,160.00 | 6,160.00 | 6,000.00 | 6,070.00 | 6,070.00 | 3,644,183 |
| 2026-08-26 | 6,250.00 | 6,300.00 | 6,060.00 | 6,160.00 | 6,160.00 | 4,527,136 |
| 2026-08-25 | 6,440.00 | 6,440.00 | 6,200.00 | 6,250.00 | 6,250.00 | 3,208,981 |
| 2026-08-24 | 6,000.00 | 6,350.00 | 5,930.00 | 6,350.00 | 6,350.00 | 4,756,384 |
| 2026-08-21 | 5,770.00 | 5,960.00 | 5,740.00 | 5,940.00 | 5,940.00 | 2,053,401 |
| 2026-08-20 | 5,850.00 | 5,850.00 | 5,750.00 | 5,770.00 | 5,770.00 | 743,052 |
| 2026-08-19 | 5,860.00 | 5,880.00 | 5,720.00 | 5,850.00 | 5,850.00 | 1,354,609 |
| 2026-08-18 | 6,020.00 | 6,040.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,068,080 |
| 2026-08-17 | 6,000.00 | 6,010.00 | 5,860.00 | 6,010.00 | 6,010.00 | 1,120,392 |
| 2026-08-14 | 5,840.00 | 6,200.00 | 5,720.00 | 6,000.00 | 6,000.00 | 2,071,740 |
| 2026-08-13 | 6,070.00 | 6,090.00 | 5,840.00 | 5,840.00 | 5,840.00 | 1,725,386 |
| 2026-08-12 | 6,000.00 | 6,140.00 | 5,980.00 | 6,030.00 | 6,030.00 | 1,760,295 |
| 2026-08-11 | 5,940.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,990.00 | 2,515,775 |
| 2026-08-10 | 5,890.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | 2,154,202 |
| 2026-08-07 | 5,900.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,890.00 | 2,013,879 |
| 2026-08-06 | 5,860.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1,170,000 |
| 2026-08-05 | 5,920.00 | 6,000.00 | 5,820.00 | 5,830.00 | 5,830.00 | 3,594,917 |
| 2026-08-04 | 6,020.00 | 6,140.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1,606,579 |
| 2026-08-03 | 5,750.00 | 6,060.00 | 5,750.00 | 6,030.00 | 6,030.00 | 1,845,791 |
| 2026-07-31 | 6,000.00 | 6,000.00 | 5,710.00 | 5,750.00 | 5,750.00 | 2,165,025 |
| 2026-07-30 | 5,660.00 | 6,080.00 | 5,660.00 | 5,930.00 | 5,930.00 | 2,221,824 |
| 2026-07-29 | 5,750.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,710.00 | 1,077,757 |
| 2026-07-28 | 5,480.00 | 5,860.00 | 5,480.00 | 5,660.00 | 5,660.00 | 1,668,976 |
| 2026-07-27 | 5,870.00 | 5,930.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1,518,956 |
| 2026-07-24 | 5,810.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,870.00 | 982,100 |
| 2026-07-23 | 6,000.00 | 6,110.00 | 5,550.00 | 5,800.00 | 5,800.00 | 2,537,042 |
Page 1 of 3 · 125 trading daysOlder →
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.