Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5,520.00 | 5,900.00 | 5,520.00 | 5,900.00 | 5,900.00 | 4,129,500 |
| 2024-08-15 | 5,560.00 | 5,560.00 | 5,490.00 | 5,520.00 | 5,520.00 | 422,100 |
| 2024-08-14 | 5,680.00 | 5,680.00 | 5,560.00 | 5,560.00 | 5,560.00 | 432,000 |
| 2024-08-13 | 5,530.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,620.00 | 710,500 |
| 2024-08-12 | 5,600.00 | 5,600.00 | 5,510.00 | 5,530.00 | 5,530.00 | 333,100 |
| 2024-08-09 | 5,590.00 | 5,610.00 | 5,540.00 | 5,580.00 | 5,580.00 | 373,500 |
| 2024-08-08 | 5,450.00 | 5,690.00 | 5,450.00 | 5,500.00 | 5,500.00 | 570,200 |
| 2024-08-07 | 5,400.00 | 5,650.00 | 5,400.00 | 5,600.00 | 5,600.00 | 809,300 |
| 2024-08-06 | 5,220.00 | 5,440.00 | 5,200.00 | 5,400.00 | 5,400.00 | 727,100 |
| 2024-08-05 | 5,450.00 | 5,510.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1,826,200 |
| 2024-08-02 | 5,570.00 | 5,680.00 | 5,500.00 | 5,600.00 | 5,600.00 | 844,400 |
| 2024-08-01 | 5,900.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,109,600 |
| 2024-07-31 | 5,650.00 | 5,980.00 | 5,610.00 | 5,850.00 | 5,850.00 | 1,827,800 |
| 2024-07-30 | 5,630.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | 978,600 |
| 2024-07-29 | 5,680.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | 822,600 |
| 2024-07-26 | 5,680.00 | 5,680.00 | 5,500.00 | 5,600.00 | 5,600.00 | 630,200 |
| 2024-07-25 | 5,690.00 | 5,700.00 | 5,590.00 | 5,680.00 | 5,680.00 | 822,200 |
| 2024-07-24 | 5,500.00 | 5,790.00 | 5,470.00 | 5,700.00 | 5,700.00 | 1,297,900 |
| 2024-07-23 | 5,600.00 | 5,750.00 | 5,480.00 | 5,560.00 | 5,560.00 | 875,500 |
| 2024-07-22 | 5,640.00 | 5,710.00 | 5,420.00 | 5,600.00 | 5,600.00 | 1,660,528 |
| 2024-07-19 | 5,800.00 | 5,800.00 | 5,550.00 | 5,690.00 | 5,690.00 | 1,149,500 |
| 2024-07-18 | 5,500.00 | 5,800.00 | 5,490.00 | 5,800.00 | 5,800.00 | 1,568,600 |
| 2024-07-17 | 5,850.00 | 5,850.00 | 5,350.00 | 5,450.00 | 5,450.00 | 5,914,200 |
| 2024-07-16 | 5,990.00 | 6,100.00 | 5,750.00 | 5,750.00 | 5,750.00 | 3,128,300 |
| 2024-07-15 | 6,220.00 | 6,280.00 | 5,970.00 | 5,980.00 | 5,980.00 | 2,645,900 |
| 2024-07-12 | 6,420.00 | 6,420.00 | 6,230.00 | 6,250.00 | 6,250.00 | 1,559,400 |
| 2024-07-11 | 6,310.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,380.00 | 1,426,800 |
| 2024-07-10 | 6,210.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,260.00 | 1,591,700 |
| 2024-07-09 | 6,130.00 | 6,390.00 | 6,130.00 | 6,200.00 | 6,200.00 | 5,806,500 |
| 2024-07-08 | 7,000.00 | 7,070.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,810,900 |
| 2024-07-05 | 7,180.00 | 7,200.00 | 7,000.00 | 7,080.00 | 7,080.00 | 2,033,100 |
| 2024-07-04 | 7,210.00 | 7,260.00 | 7,150.00 | 7,180.00 | 7,180.00 | 1,423,700 |
| 2024-07-03 | 7,280.00 | 7,280.00 | 7,180.00 | 7,210.00 | 7,210.00 | 710,100 |
| 2024-07-02 | 7,200.00 | 7,270.00 | 7,180.00 | 7,250.00 | 7,250.00 | 955,900 |
| 2024-07-01 | 7,100.00 | 7,230.00 | 7,080.00 | 7,200.00 | 7,200.00 | 606,700 |
| 2024-06-28 | 7,300.00 | 7,300.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1,264,300 |
| 2024-06-27 | 7,160.00 | 7,350.00 | 7,080.00 | 7,290.00 | 7,290.00 | 1,077,700 |
| 2024-06-26 | 7,180.00 | 7,250.00 | 7,090.00 | 7,160.00 | 7,160.00 | 1,156,500 |
| 2024-06-25 | 7,110.00 | 7,260.00 | 7,110.00 | 7,210.00 | 7,210.00 | 1,447,800 |
| 2024-06-24 | 7,410.00 | 7,540.00 | 7,100.00 | 7,110.00 | 7,110.00 | 2,342,400 |
| 2024-06-21 | 7,490.00 | 7,490.00 | 7,380.00 | 7,410.00 | 7,410.00 | 981,300 |
| 2024-06-20 | 7,500.00 | 7,560.00 | 7,380.00 | 7,440.00 | 7,440.00 | 1,239,600 |
| 2024-06-19 | 7,500.00 | 7,570.00 | 7,350.00 | 7,560.00 | 7,560.00 | 2,116,200 |
| 2024-06-18 | 7,600.00 | 7,640.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,800,200 |
| 2024-06-17 | 7,680.00 | 7,750.00 | 7,420.00 | 7,550.00 | 7,550.00 | 3,655,100 |
| 2024-06-14 | 8,290.00 | 8,290.00 | 7,680.00 | 7,680.00 | 7,680.00 | 2,961,700 |
| 2024-06-13 | 8,260.00 | 8,290.00 | 8,160.00 | 8,200.00 | 8,200.00 | 1,830,800 |
| 2024-06-12 | 8,100.00 | 8,260.00 | 8,040.00 | 8,140.00 | 8,140.00 | 1,549,200 |
| 2024-06-11 | 8,300.00 | 8,440.00 | 8,010.00 | 8,100.00 | 8,100.00 | 3,510,100 |
| 2024-06-10 | 8,180.00 | 8,550.00 | 8,180.00 | 8,300.00 | 8,300.00 | 3,336,200 |
| 2024-06-07 | 8,200.00 | 8,240.00 | 8,110.00 | 8,170.00 | 8,170.00 | 2,436,500 |
| 2024-06-06 | 8,360.00 | 8,400.00 | 8,120.00 | 8,170.00 | 8,170.00 | 1,833,600 |
| 2024-06-05 | 8,320.00 | 8,490.00 | 8,120.00 | 8,330.00 | 8,330.00 | 4,405,100 |
| 2024-06-04 | 8,300.00 | 8,440.00 | 8,210.00 | 8,240.00 | 8,240.00 | 2,454,700 |
| 2024-06-03 | 8,450.00 | 8,450.00 | 8,220.00 | 8,220.00 | 8,220.00 | 2,821,400 |
| 2024-05-31 | 8,510.00 | 8,680.00 | 8,300.00 | 8,300.00 | 8,300.00 | 4,551,700 |
| 2024-05-30 | 8,260.00 | 8,490.00 | 8,010.00 | 8,490.00 | 8,490.00 | 4,565,000 |
| 2024-05-29 | 8,000.00 | 8,450.00 | 7,900.00 | 8,390.00 | 8,390.00 | 13,957,900 |
| 2024-05-28 | 7,700.00 | 8,070.00 | 7,700.00 | 7,900.00 | 7,900.00 | 4,164,900 |
| 2024-05-27 | 7,690.00 | 7,790.00 | 7,550.00 | 7,680.00 | 7,680.00 | 988,900 |
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.