Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,960.00 | 7,000.00 | 6,920.00 | 6,950.00 | 6,950.00 | 1,167,200 |
| 2024-02-23 | 7,130.00 | 7,150.00 | 6,950.00 | 6,960.00 | 6,960.00 | 2,049,000 |
| 2024-02-22 | 7,100.00 | 7,210.00 | 7,100.00 | 7,130.00 | 7,130.00 | 1,348,600 |
| 2024-02-21 | 7,110.00 | 7,160.00 | 7,050.00 | 7,110.00 | 7,110.00 | 1,159,300 |
| 2024-02-20 | 7,170.00 | 7,170.00 | 7,080.00 | 7,100.00 | 7,100.00 | 1,578,600 |
| 2024-02-19 | 7,150.00 | 7,290.00 | 7,060.00 | 7,130.00 | 7,130.00 | 1,466,100 |
| 2024-02-16 | 7,070.00 | 7,250.00 | 7,070.00 | 7,190.00 | 7,190.00 | 2,165,100 |
| 2024-02-15 | 7,020.00 | 7,120.00 | 7,010.00 | 7,050.00 | 7,050.00 | 1,291,700 |
| 2024-02-07 | 6,990.00 | 7,020.00 | 6,930.00 | 7,020.00 | 7,020.00 | 806,100 |
| 2024-02-06 | 7,060.00 | 7,100.00 | 6,950.00 | 6,960.00 | 6,960.00 | 1,826,400 |
| 2024-02-05 | 7,100.00 | 7,150.00 | 7,060.00 | 7,060.00 | 7,060.00 | 1,120,000 |
| 2024-02-02 | 7,100.00 | 7,320.00 | 7,080.00 | 7,080.00 | 7,080.00 | 2,104,800 |
| 2024-02-01 | 7,150.00 | 7,180.00 | 7,050.00 | 7,130.00 | 7,130.00 | 1,254,400 |
| 2024-01-31 | 7,370.00 | 7,380.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2,247,500 |
| 2024-01-30 | 7,320.00 | 7,350.00 | 7,310.00 | 7,340.00 | 7,340.00 | 613,000 |
| 2024-01-29 | 7,350.00 | 7,370.00 | 7,320.00 | 7,330.00 | 7,330.00 | 791,800 |
| 2024-01-26 | 7,300.00 | 7,390.00 | 7,300.00 | 7,340.00 | 7,340.00 | 723,500 |
| 2024-01-25 | 7,310.00 | 7,380.00 | 7,290.00 | 7,300.00 | 7,300.00 | 458,800 |
| 2024-01-24 | 7,270.00 | 7,360.00 | 7,270.00 | 7,310.00 | 7,310.00 | 904,200 |
| 2024-01-23 | 7,350.00 | 7,390.00 | 7,280.00 | 7,320.00 | 7,320.00 | 542,500 |
| 2024-01-22 | 7,380.00 | 7,420.00 | 7,250.00 | 7,340.00 | 7,340.00 | 1,133,300 |
| 2024-01-19 | 7,370.00 | 7,440.00 | 7,320.00 | 7,320.00 | 7,320.00 | 715,100 |
| 2024-01-18 | 7,430.00 | 7,450.00 | 7,280.00 | 7,340.00 | 7,340.00 | 832,300 |
| 2024-01-17 | 7,400.00 | 7,450.00 | 7,320.00 | 7,330.00 | 7,330.00 | 599,600 |
| 2024-01-16 | 7,240.00 | 7,380.00 | 7,190.00 | 7,380.00 | 7,380.00 | 1,105,400 |
| 2024-01-15 | 7,370.00 | 7,450.00 | 7,260.00 | 7,280.00 | 7,280.00 | 1,144,000 |
| 2024-01-12 | 7,480.00 | 7,480.00 | 7,360.00 | 7,380.00 | 7,380.00 | 1,623,200 |
| 2024-01-11 | 7,520.00 | 7,540.00 | 7,420.00 | 7,510.00 | 7,510.00 | 3,311,300 |
| 2024-01-10 | 7,720.00 | 7,720.00 | 7,410.00 | 7,410.00 | 7,410.00 | 2,210,100 |
| 2024-01-09 | 7,860.00 | 7,860.00 | 7,690.00 | 7,720.00 | 7,720.00 | 3,803,400 |
| 2024-01-08 | 7,700.00 | 7,940.00 | 7,690.00 | 7,800.00 | 7,800.00 | 3,125,500 |
| 2024-01-05 | 7,460.00 | 7,650.00 | 7,460.00 | 7,630.00 | 7,630.00 | 3,241,900 |
| 2024-01-04 | 7,590.00 | 7,730.00 | 7,560.00 | 7,600.00 | 7,600.00 | 3,815,900 |
| 2024-01-03 | 7,410.00 | 7,540.00 | 7,410.00 | 7,540.00 | 7,540.00 | 1,511,600 |
| 2024-01-02 | 7,500.00 | 7,540.00 | 7,400.00 | 7,420.00 | 7,420.00 | 1,434,600 |
| 2023-12-29 | 7,540.00 | 7,540.00 | 7,450.00 | 7,500.00 | 7,500.00 | 1,569,500 |
| 2023-12-28 | 7,420.00 | 7,500.00 | 7,370.00 | 7,460.00 | 7,460.00 | 3,033,900 |
| 2023-12-27 | 7,500.00 | 7,580.00 | 7,430.00 | 7,460.00 | 7,460.00 | 1,014,800 |
| 2023-12-26 | 7,480.00 | 7,520.00 | 7,420.00 | 7,470.00 | 7,470.00 | 1,569,100 |
| 2023-12-25 | 7,260.00 | 7,490.00 | 7,260.00 | 7,380.00 | 7,380.00 | 1,963,400 |
| 2023-12-22 | 7,300.00 | 7,390.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1,169,800 |
| 2023-12-21 | 7,200.00 | 7,250.00 | 7,130.00 | 7,250.00 | 7,250.00 | 833,100 |
| 2023-12-20 | 7,300.00 | 7,400.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1,563,300 |
| 2023-12-19 | 7,470.00 | 7,540.00 | 7,060.00 | 7,300.00 | 7,300.00 | 3,273,700 |
| 2023-12-18 | 7,470.00 | 7,600.00 | 7,440.00 | 7,470.00 | 7,470.00 | 1,240,700 |
| 2023-12-15 | 7,400.00 | 7,580.00 | 7,340.00 | 7,540.00 | 7,540.00 | 1,596,800 |
| 2023-12-14 | 7,650.00 | 7,690.00 | 7,410.00 | 7,410.00 | 7,410.00 | 1,649,300 |
| 2023-12-13 | 7,800.00 | 7,820.00 | 7,500.00 | 7,560.00 | 7,560.00 | 3,072,300 |
| 2023-12-12 | 7,730.00 | 7,900.00 | 7,650.00 | 7,730.00 | 7,730.00 | 2,747,800 |
| 2023-12-11 | 7,930.00 | 7,930.00 | 7,460.00 | 7,650.00 | 7,650.00 | 3,976,000 |
| 2023-12-08 | 8,010.00 | 8,050.00 | 7,750.00 | 7,830.00 | 7,830.00 | 2,909,800 |
| 2023-12-07 | 8,150.00 | 8,200.00 | 7,740.00 | 8,100.00 | 8,100.00 | 10,663,400 |
| 2023-12-06 | 7,280.00 | 7,740.00 | 7,260.00 | 7,740.00 | 7,740.00 | 4,911,300 |
| 2023-12-05 | 7,230.00 | 7,420.00 | 7,150.00 | 7,240.00 | 7,240.00 | 3,955,600 |
| 2023-12-04 | 7,000.00 | 7,210.00 | 6,990.00 | 7,170.00 | 7,170.00 | 2,824,800 |
| 2023-12-01 | 6,950.00 | 6,990.00 | 6,700.00 | 6,930.00 | 6,930.00 | 4,035,100 |
| 2023-11-30 | 7,050.00 | 7,190.00 | 6,950.00 | 6,950.00 | 6,950.00 | 2,670,200 |
| 2023-11-29 | 7,150.00 | 7,150.00 | 6,990.00 | 7,010.00 | 7,010.00 | 2,364,900 |
| 2023-11-28 | 7,010.00 | 7,090.00 | 6,750.00 | 6,990.00 | 6,990.00 | 2,988,900 |
| 2023-11-27 | 7,300.00 | 7,300.00 | 7,010.00 | 7,010.00 | 7,010.00 | 2,301,900 |
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.