Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,700.00 | 8,050.00 | 7,510.00 | 7,680.00 | 7,680.00 | 5,172,500 |
| 2024-05-23 | 7,960.00 | 7,960.00 | 7,650.00 | 7,700.00 | 7,700.00 | 4,837,000 |
| 2024-05-22 | 8,000.00 | 8,090.00 | 7,830.00 | 7,970.00 | 7,970.00 | 3,921,900 |
| 2024-05-21 | 7,820.00 | 8,000.00 | 7,780.00 | 7,850.00 | 7,850.00 | 3,176,900 |
| 2024-05-20 | 7,400.00 | 7,810.00 | 7,370.00 | 7,810.00 | 7,810.00 | 8,977,800 |
| 2024-05-17 | 7,300.00 | 7,320.00 | 7,210.00 | 7,300.00 | 7,300.00 | 1,650,700 |
| 2024-05-16 | 7,250.00 | 7,400.00 | 7,240.00 | 7,250.00 | 7,250.00 | 836,200 |
| 2024-05-15 | 7,340.00 | 7,340.00 | 7,210.00 | 7,220.00 | 7,220.00 | 1,678,400 |
| 2024-05-14 | 7,400.00 | 7,420.00 | 7,300.00 | 7,310.00 | 7,310.00 | 784,290 |
| 2024-05-13 | 7,110.00 | 7,510.00 | 7,110.00 | 7,300.00 | 7,300.00 | 2,345,500 |
| 2024-05-10 | 7,100.00 | 7,200.00 | 7,040.00 | 7,110.00 | 7,110.00 | 919,100 |
| 2024-05-09 | 7,170.00 | 7,200.00 | 7,090.00 | 7,110.00 | 7,110.00 | 614,700 |
| 2024-05-08 | 7,200.00 | 7,250.00 | 7,010.00 | 7,110.00 | 7,110.00 | 789,700 |
| 2024-05-07 | 7,200.00 | 7,220.00 | 7,120.00 | 7,200.00 | 7,200.00 | 859,400 |
| 2024-05-06 | 7,230.00 | 7,400.00 | 7,140.00 | 7,220.00 | 7,220.00 | 976,900 |
| 2024-05-03 | 7,150.00 | 7,250.00 | 7,130.00 | 7,150.00 | 7,150.00 | 1,002,400 |
| 2024-05-02 | 7,100.00 | 7,220.00 | 7,060.00 | 7,150.00 | 7,150.00 | 607,300 |
| 2024-04-26 | 7,100.00 | 7,120.00 | 6,840.00 | 7,040.00 | 7,040.00 | 776,800 |
| 2024-04-25 | 7,140.00 | 7,140.00 | 7,050.00 | 7,100.00 | 7,100.00 | 587,000 |
| 2024-04-24 | 6,900.00 | 7,260.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1,478,400 |
| 2024-04-23 | 6,930.00 | 6,950.00 | 6,810.00 | 6,900.00 | 6,900.00 | 1,000,800 |
| 2024-04-22 | 6,950.00 | 6,950.00 | 6,760.00 | 6,900.00 | 6,900.00 | 709,700 |
| 2024-04-19 | 6,610.00 | 6,850.00 | 6,450.00 | 6,660.00 | 6,660.00 | 2,171,600 |
| 2024-04-17 | 6,820.00 | 6,880.00 | 6,610.00 | 6,650.00 | 6,650.00 | 1,260,700 |
| 2024-04-16 | 7,020.00 | 7,090.00 | 6,680.00 | 6,750.00 | 6,750.00 | 3,217,800 |
| 2024-04-15 | 7,630.00 | 7,750.00 | 7,180.00 | 7,180.00 | 7,180.00 | 2,346,500 |
| 2024-04-12 | 7,700.00 | 7,780.00 | 7,690.00 | 7,720.00 | 7,720.00 | 870,100 |
| 2024-04-11 | 7,690.00 | 7,800.00 | 7,580.00 | 7,690.00 | 7,690.00 | 1,664,500 |
| 2024-04-10 | 7,980.00 | 7,980.00 | 7,750.00 | 7,760.00 | 7,760.00 | 1,858,400 |
| 2024-04-09 | 8,000.00 | 8,000.00 | 7,730.00 | 7,990.00 | 7,990.00 | 1,543,100 |
| 2024-04-08 | 7,800.00 | 7,870.00 | 7,650.00 | 7,800.00 | 7,800.00 | 2,664,600 |
| 2024-04-05 | 7,880.00 | 8,000.00 | 7,750.00 | 7,770.00 | 7,770.00 | 2,608,600 |
| 2024-04-04 | 8,110.00 | 8,110.00 | 7,810.00 | 7,990.00 | 7,990.00 | 4,111,000 |
| 2024-04-03 | 8,000.00 | 8,390.00 | 7,970.00 | 8,110.00 | 8,110.00 | 4,194,300 |
| 2024-04-02 | 7,900.00 | 8,080.00 | 7,810.00 | 7,960.00 | 7,960.00 | 6,416,500 |
| 2024-04-01 | 7,300.00 | 7,810.00 | 7,300.00 | 7,810.00 | 7,810.00 | 3,949,800 |
| 2024-03-29 | 7,460.00 | 7,460.00 | 7,280.00 | 7,300.00 | 7,300.00 | 1,595,600 |
| 2024-03-28 | 7,510.00 | 7,650.00 | 7,440.00 | 7,450.00 | 7,450.00 | 2,856,400 |
| 2024-03-27 | 7,450.00 | 7,540.00 | 7,380.00 | 7,450.00 | 7,450.00 | 2,361,900 |
| 2024-03-26 | 7,310.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | 1,604,700 |
| 2024-03-25 | 7,390.00 | 7,590.00 | 7,300.00 | 7,310.00 | 7,310.00 | 3,169,100 |
| 2024-03-22 | 7,390.00 | 7,540.00 | 7,300.00 | 7,390.00 | 7,390.00 | 2,210,500 |
| 2024-03-21 | 7,130.00 | 7,480.00 | 7,080.00 | 7,400.00 | 7,400.00 | 5,412,600 |
| 2024-03-20 | 7,100.00 | 7,140.00 | 7,020.00 | 7,100.00 | 7,100.00 | 880,000 |
| 2024-03-19 | 7,250.00 | 7,250.00 | 7,080.00 | 7,100.00 | 7,100.00 | 1,373,100 |
| 2024-03-18 | 7,020.00 | 7,290.00 | 6,970.00 | 7,180.00 | 7,180.00 | 3,858,300 |
| 2024-03-15 | 7,000.00 | 7,190.00 | 6,980.00 | 7,020.00 | 7,020.00 | 2,272,100 |
| 2024-03-14 | 7,070.00 | 7,070.00 | 6,920.00 | 6,980.00 | 6,980.00 | 1,522,300 |
| 2024-03-13 | 6,900.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,980.00 | 1,054,400 |
| 2024-03-12 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,188,000 |
| 2024-03-11 | 7,050.00 | 7,080.00 | 6,940.00 | 6,970.00 | 6,970.00 | 1,619,200 |
| 2024-03-08 | 7,200.00 | 7,210.00 | 7,020.00 | 7,050.00 | 7,050.00 | 1,777,600 |
| 2024-03-07 | 7,160.00 | 7,200.00 | 7,110.00 | 7,180.00 | 7,180.00 | 1,552,000 |
| 2024-03-06 | 7,080.00 | 7,240.00 | 7,080.00 | 7,140.00 | 7,140.00 | 3,752,200 |
| 2024-03-05 | 7,140.00 | 7,200.00 | 7,060.00 | 7,070.00 | 7,070.00 | 1,201,100 |
| 2024-03-04 | 7,020.00 | 7,250.00 | 7,020.00 | 7,140.00 | 7,140.00 | 3,102,640 |
| 2024-03-01 | 7,000.00 | 7,030.00 | 6,940.00 | 7,010.00 | 7,010.00 | 947,100 |
| 2024-02-29 | 7,000.00 | 7,070.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,201,500 |
| 2024-02-28 | 7,100.00 | 7,100.00 | 6,990.00 | 7,000.00 | 7,000.00 | 1,272,300 |
| 2024-02-27 | 6,960.00 | 7,040.00 | 6,930.00 | 6,990.00 | 6,990.00 | 1,865,600 |
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.