Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 7,320.00 | 7,400.00 | 6,900.00 | 7,250.00 | 7,250.00 | 3,617,100 |
| 2023-11-23 | 7,400.00 | 7,820.00 | 7,340.00 | 7,340.00 | 7,340.00 | 6,134,600 |
| 2023-11-22 | 7,150.00 | 7,400.00 | 7,150.00 | 7,340.00 | 7,340.00 | 3,313,300 |
| 2023-11-21 | 7,300.00 | 7,300.00 | 7,090.00 | 7,150.00 | 7,150.00 | 2,798,500 |
| 2023-11-20 | 6,850.00 | 7,200.00 | 6,850.00 | 7,200.00 | 7,200.00 | 2,817,100 |
| 2023-11-17 | 7,160.00 | 7,310.00 | 6,870.00 | 7,190.00 | 7,190.00 | 3,352,600 |
| 2023-11-16 | 6,960.00 | 7,100.00 | 6,810.00 | 7,100.00 | 7,100.00 | 1,531,400 |
| 2023-11-15 | 7,100.00 | 7,190.00 | 6,950.00 | 6,960.00 | 6,960.00 | 2,671,700 |
| 2023-11-14 | 7,300.00 | 7,300.00 | 6,800.00 | 6,940.00 | 6,940.00 | 2,153,200 |
| 2023-11-13 | 7,190.00 | 7,210.00 | 6,890.00 | 7,000.00 | 7,000.00 | 2,466,600 |
| 2023-11-10 | 7,110.00 | 7,420.00 | 7,010.00 | 7,170.00 | 7,170.00 | 5,630,400 |
| 2023-11-09 | 6,780.00 | 7,010.00 | 6,660.00 | 7,010.00 | 7,010.00 | 3,264,400 |
| 2023-11-08 | 6,140.00 | 6,560.00 | 6,060.00 | 6,560.00 | 6,560.00 | 2,418,100 |
| 2023-11-07 | 6,270.00 | 6,280.00 | 6,100.00 | 6,140.00 | 6,140.00 | 1,665,800 |
| 2023-11-06 | 6,210.00 | 6,330.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1,246,700 |
| 2023-11-03 | 6,180.00 | 6,230.00 | 6,050.00 | 6,190.00 | 6,190.00 | 1,636,400 |
| 2023-11-02 | 5,750.00 | 5,990.00 | 5,650.00 | 5,990.00 | 5,990.00 | 3,499,300 |
| 2023-11-01 | 5,630.00 | 5,730.00 | 5,410.00 | 5,600.00 | 5,600.00 | 1,263,300 |
| 2023-10-31 | 6,000.00 | 6,190.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,784,200 |
| 2023-10-30 | 6,300.00 | 6,310.00 | 6,000.00 | 6,000.00 | 6,000.00 | 588,500 |
| 2023-10-27 | 6,300.00 | 6,380.00 | 5,900.00 | 6,300.00 | 6,300.00 | 1,556,500 |
| 2023-10-26 | 6,590.00 | 6,590.00 | 6,240.00 | 6,240.00 | 6,240.00 | 2,001,100 |
| 2023-10-25 | 6,720.00 | 6,860.00 | 6,650.00 | 6,700.00 | 6,700.00 | 1,309,700 |
| 2023-10-24 | 6,770.00 | 6,800.00 | 6,550.00 | 6,700.00 | 6,700.00 | 1,003,700 |
| 2023-10-23 | 6,710.00 | 6,790.00 | 6,580.00 | 6,600.00 | 6,600.00 | 1,338,300 |
| 2023-10-20 | 6,350.00 | 6,730.00 | 6,250.00 | 6,620.00 | 6,620.00 | 1,184,700 |
| 2023-10-19 | 6,380.00 | 6,500.00 | 6,150.00 | 6,310.00 | 6,310.00 | 1,214,900 |
| 2023-10-18 | 6,800.00 | 7,030.00 | 6,330.00 | 6,330.00 | 6,330.00 | 2,032,100 |
| 2023-10-17 | 7,180.00 | 7,240.00 | 6,800.00 | 6,800.00 | 6,800.00 | 920,000 |
| 2023-10-16 | 7,370.00 | 7,450.00 | 7,100.00 | 7,140.00 | 7,140.00 | 1,013,300 |
| 2023-10-13 | 7,100.00 | 7,260.00 | 7,070.00 | 7,250.00 | 7,250.00 | 1,635,800 |
| 2023-10-12 | 8,780.00 | 8,950.00 | 8,720.00 | 8,760.00 | 6,913.97 | 3,248,461 |
| 2023-10-11 | 8,690.00 | 8,690.00 | 8,440.00 | 8,670.00 | 6,842.94 | 1,220,881 |
| 2023-10-10 | 8,630.00 | 8,790.00 | 8,560.00 | 8,580.00 | 6,771.90 | 1,786,470 |
| 2023-10-09 | 8,480.00 | 8,640.00 | 8,380.00 | 8,580.00 | 6,771.90 | 1,833,729 |
| 2023-10-06 | 8,100.00 | 8,350.00 | 8,090.00 | 8,250.00 | 6,511.44 | 1,737,944 |
| 2023-10-05 | 8,680.00 | 8,790.00 | 8,100.00 | 8,100.00 | 6,393.05 | 2,317,596 |
| 2023-10-04 | 7,800.00 | 8,700.00 | 7,800.00 | 8,480.00 | 6,692.98 | 2,483,953 |
| 2023-10-03 | 8,970.00 | 8,970.00 | 8,370.00 | 8,370.00 | 6,606.16 | 2,277,052 |
| 2023-10-02 | 9,000.00 | 9,060.00 | 8,850.00 | 9,000.00 | 7,103.39 | 935,806 |
| 2023-09-29 | 8,950.00 | 8,950.00 | 8,660.00 | 8,880.00 | 7,008.68 | 1,503,549 |
| 2023-09-28 | 9,070.00 | 9,070.00 | 8,650.00 | 8,650.00 | 6,827.15 | 1,565,252 |
| 2023-09-27 | 8,850.00 | 9,050.00 | 8,350.00 | 9,050.00 | 7,142.86 | 2,820,975 |
| 2023-09-26 | 9,300.00 | 9,570.00 | 8,910.00 | 8,910.00 | 7,032.36 | 3,656,942 |
| 2023-09-25 | 10,100.00 | 10,250.00 | 9,580.00 | 9,580.00 | 7,561.17 | 3,465,498 |
| 2023-09-22 | 10,600.00 | 10,850.00 | 10,300.00 | 10,300.00 | 8,129.44 | 5,741,410 |
| 2023-09-21 | 11,350.00 | 11,350.00 | 11,000.00 | 11,050.00 | 8,721.39 | 2,307,967 |
| 2023-09-20 | 10,800.00 | 11,250.00 | 10,700.00 | 11,100.00 | 8,760.85 | 2,481,673 |
| 2023-09-19 | 11,000.00 | 11,150.00 | 10,500.00 | 10,800.00 | 8,524.07 | 2,245,884 |
| 2023-09-18 | 11,050.00 | 11,050.00 | 10,700.00 | 11,000.00 | 8,681.93 | 2,323,805 |
| 2023-09-15 | 10,900.00 | 11,050.00 | 10,650.00 | 11,050.00 | 8,721.39 | 3,114,666 |
| 2023-09-14 | 11,100.00 | 11,150.00 | 10,800.00 | 10,800.00 | 8,524.07 | 4,948,902 |
| 2023-09-13 | 11,400.00 | 11,600.00 | 10,650.00 | 11,100.00 | 8,760.85 | 7,957,393 |
| 2023-09-12 | 11,100.00 | 11,500.00 | 10,700.00 | 11,400.00 | 8,997.63 | 5,409,456 |
| 2023-09-11 | 11,950.00 | 12,050.00 | 11,150.00 | 11,150.00 | 8,800.32 | 13,286,902 |
| 2023-09-08 | 12,050.00 | 12,450.00 | 11,950.00 | 11,950.00 | 9,431.73 | 5,856,961 |
| 2023-09-07 | 11,400.00 | 12,050.00 | 11,300.00 | 12,050.00 | 9,510.66 | 17,525,651 |
| 2023-09-06 | 11,100.00 | 11,300.00 | 10,600.00 | 11,300.00 | 8,918.71 | 4,231,907 |
| 2023-09-05 | 11,400.00 | 11,500.00 | 10,600.00 | 11,050.00 | 8,721.39 | 7,833,354 |
| 2023-08-31 | 11,650.00 | 11,700.00 | 11,200.00 | 11,350.00 | 8,958.17 | 5,012,379 |
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.