Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 11,350.00 | 11,450.00 | 11,000.00 | 11,450.00 | 9,037.10 | 4,634,813 |
| 2023-08-29 | 11,150.00 | 11,550.00 | 11,050.00 | 11,150.00 | 8,800.32 | 5,788,416 |
| 2023-08-28 | 10,800.00 | 11,150.00 | 10,650.00 | 11,150.00 | 8,800.32 | 2,932,725 |
| 2023-08-25 | 10,950.00 | 11,300.00 | 10,600.00 | 10,800.00 | 8,524.07 | 3,675,060 |
| 2023-08-24 | 10,200.00 | 10,850.00 | 10,150.00 | 10,850.00 | 8,563.54 | 3,903,500 |
| 2023-08-23 | 10,350.00 | 10,450.00 | 10,150.00 | 10,150.00 | 8,011.05 | 2,052,793 |
| 2023-08-22 | 10,300.00 | 10,300.00 | 9,450.00 | 10,150.00 | 8,011.05 | 4,871,235 |
| 2023-08-21 | 10,700.00 | 10,700.00 | 10,000.00 | 10,100.00 | 7,971.59 | 4,687,647 |
| 2023-08-18 | 11,400.00 | 11,400.00 | 10,700.00 | 10,700.00 | 8,445.15 | 9,531,261 |
| 2023-08-17 | 11,950.00 | 12,300.00 | 11,500.00 | 11,500.00 | 9,076.56 | 5,030,497 |
| 2023-08-16 | 11,500.00 | 12,200.00 | 11,300.00 | 11,900.00 | 9,392.27 | 6,784,151 |
| 2023-08-15 | 11,600.00 | 11,800.00 | 11,400.00 | 11,550.00 | 9,116.02 | 6,215,142 |
| 2023-08-14 | 11,500.00 | 11,850.00 | 11,500.00 | 11,600.00 | 9,155.49 | 6,001,652 |
| 2023-08-11 | 11,350.00 | 11,450.00 | 10,900.00 | 11,350.00 | 8,958.17 | 4,804,084 |
| 2023-08-10 | 11,750.00 | 11,750.00 | 11,200.00 | 11,300.00 | 8,918.71 | 4,457,179 |
| 2023-08-09 | 11,300.00 | 11,800.00 | 11,100.00 | 11,750.00 | 9,273.88 | 6,107,700 |
| 2023-08-08 | 11,400.00 | 11,450.00 | 11,150.00 | 11,300.00 | 8,918.71 | 5,040,379 |
| 2023-08-07 | 11,400.00 | 11,400.00 | 11,150.00 | 11,350.00 | 8,958.17 | 4,675,610 |
| 2023-08-04 | 11,350.00 | 11,500.00 | 11,150.00 | 11,350.00 | 8,958.17 | 6,510,099 |
| 2023-08-03 | 11,000.00 | 11,350.00 | 11,000.00 | 11,200.00 | 8,839.78 | 4,081,767 |
| 2023-08-02 | 10,850.00 | 11,250.00 | 10,800.00 | 11,200.00 | 8,839.78 | 4,077,079 |
| 2023-08-01 | 11,500.00 | 11,500.00 | 10,850.00 | 11,000.00 | 8,681.93 | 5,451,014 |
| 2023-07-31 | 11,400.00 | 11,600.00 | 11,000.00 | 11,500.00 | 9,076.56 | 7,862,622 |
| 2023-07-28 | 11,600.00 | 11,800.00 | 11,400.00 | 11,650.00 | 9,194.95 | 4,268,523 |
| 2023-07-27 | 11,000.00 | 11,750.00 | 11,000.00 | 11,450.00 | 9,037.10 | 9,585,615 |
| 2023-07-26 | 10,300.00 | 11,000.00 | 10,200.00 | 11,000.00 | 8,681.93 | 4,876,430 |
| 2023-07-25 | 10,500.00 | 10,550.00 | 10,150.00 | 10,300.00 | 8,129.44 | 3,096,168 |
| 2023-07-24 | 10,300.00 | 10,550.00 | 10,200.00 | 10,500.00 | 8,287.29 | 3,799,733 |
| 2023-07-21 | 10,000.00 | 10,350.00 | 9,940.00 | 10,250.00 | 8,089.98 | 4,370,136 |
| 2023-07-20 | 9,660.00 | 10,000.00 | 9,600.00 | 10,000.00 | 7,892.66 | 5,180,763 |
| 2023-07-19 | 10,250.00 | 10,350.00 | 9,630.00 | 9,630.00 | 7,600.63 | 5,628,014 |
| 2023-07-18 | 10,300.00 | 10,350.00 | 9,970.00 | 10,250.00 | 8,089.98 | 7,118,259 |
| 2023-07-17 | 9,480.00 | 10,050.00 | 9,410.00 | 10,050.00 | 7,932.12 | 5,116,526 |
| 2023-07-14 | 9,400.00 | 9,490.00 | 9,240.00 | 9,400.00 | 7,419.10 | 3,755,641 |
| 2023-07-13 | 9,210.00 | 9,420.00 | 9,100.00 | 9,330.00 | 7,363.85 | 4,939,399 |
| 2023-07-12 | 9,180.00 | 9,240.00 | 9,040.00 | 9,200.00 | 7,261.25 | 3,623,873 |
| 2023-07-11 | 9,400.00 | 9,540.00 | 9,130.00 | 9,130.00 | 7,206.00 | 3,482,476 |
| 2023-07-10 | 9,200.00 | 9,500.00 | 9,170.00 | 9,390.00 | 7,411.21 | 4,110,528 |
| 2023-07-07 | 8,910.00 | 9,200.00 | 8,700.00 | 9,200.00 | 7,261.25 | 3,163,319 |
| 2023-07-06 | 9,200.00 | 9,230.00 | 8,900.00 | 9,090.00 | 7,174.43 | 2,960,345 |
| 2023-07-05 | 9,200.00 | 9,300.00 | 9,150.00 | 9,210.00 | 7,269.14 | 2,956,291 |
| 2023-07-04 | 9,060.00 | 9,250.00 | 8,970.00 | 9,200.00 | 7,261.25 | 3,144,947 |
| 2023-07-03 | 9,100.00 | 9,150.00 | 8,900.00 | 9,050.00 | 7,142.86 | 3,055,497 |
| 2023-06-30 | 9,090.00 | 9,150.00 | 8,950.00 | 9,090.00 | 7,174.43 | 2,506,253 |
| 2023-06-29 | 9,250.00 | 9,300.00 | 9,020.00 | 9,090.00 | 7,174.43 | 4,907,851 |
| 2023-06-28 | 9,450.00 | 9,620.00 | 9,250.00 | 9,370.00 | 7,395.42 | 3,218,813 |
| 2023-06-27 | 8,950.00 | 9,450.00 | 8,800.00 | 9,450.00 | 7,458.56 | 4,001,439 |
| 2023-06-26 | 9,110.00 | 9,150.00 | 8,660.00 | 8,940.00 | 7,056.04 | 5,627,761 |
| 2023-06-23 | 9,250.00 | 9,250.00 | 9,080.00 | 9,110.00 | 7,190.21 | 6,129,493 |
| 2023-06-22 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 7,261.25 | 6,451,184 |
| 2023-06-21 | 8,730.00 | 8,790.00 | 8,580.00 | 8,750.00 | 6,906.08 | 4,798,382 |
| 2023-06-20 | 8,300.00 | 8,640.00 | 8,300.00 | 8,640.00 | 6,819.26 | 2,493,709 |
| 2023-06-19 | 8,420.00 | 8,600.00 | 8,240.00 | 8,300.00 | 6,550.91 | 3,274,435 |
| 2023-06-16 | 8,860.00 | 8,980.00 | 8,500.00 | 8,500.00 | 6,708.76 | 6,122,017 |
| 2023-06-15 | 8,400.00 | 8,800.00 | 8,300.00 | 8,800.00 | 6,945.54 | 4,152,466 |
| 2023-06-14 | 8,600.00 | 8,710.00 | 8,220.00 | 8,400.00 | 6,629.83 | 4,394,970 |
| 2023-06-13 | 8,330.00 | 8,820.00 | 8,310.00 | 8,480.00 | 6,692.98 | 4,344,290 |
| 2023-06-12 | 8,390.00 | 8,450.00 | 8,200.00 | 8,290.00 | 6,543.02 | 4,240,649 |
| 2023-06-09 | 8,450.00 | 8,500.00 | 8,000.00 | 8,400.00 | 6,629.83 | 5,334,957 |
| 2023-06-08 | 8,830.00 | 8,900.00 | 8,400.00 | 8,430.00 | 6,653.51 | 6,745,255 |
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.