Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 8,660.00 | 8,950.00 | 8,660.00 | 8,830.00 | 6,969.22 | 4,586,793 |
| 2023-06-06 | 8,200.00 | 8,470.00 | 8,170.00 | 8,470.00 | 6,685.08 | 3,874,233 |
| 2023-06-05 | 8,400.00 | 8,450.00 | 8,160.00 | 8,170.00 | 6,448.30 | 6,938,979 |
| 2023-06-02 | 8,600.00 | 8,700.00 | 8,200.00 | 8,370.00 | 6,606.16 | 9,413,683 |
| 2023-06-01 | 7,920.00 | 8,410.00 | 7,920.00 | 8,410.00 | 6,637.73 | 7,000,302 |
| 2023-05-31 | 7,440.00 | 7,860.00 | 7,410.00 | 7,860.00 | 6,203.63 | 8,389,187 |
| 2023-05-30 | 7,480.00 | 7,650.00 | 7,270.00 | 7,350.00 | 5,801.11 | 6,411,147 |
| 2023-05-29 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 5,801.11 | 4,398,517 |
| 2023-05-26 | 7,190.00 | 7,400.00 | 7,040.00 | 7,190.00 | 5,674.82 | 5,441,131 |
| 2023-05-25 | 7,110.00 | 7,260.00 | 7,000.00 | 7,110.00 | 5,611.68 | 5,660,449 |
| 2023-05-24 | 6,910.00 | 7,300.00 | 6,860.00 | 7,130.00 | 5,627.47 | 6,121,764 |
| 2023-05-23 | 6,780.00 | 6,960.00 | 6,770.00 | 6,900.00 | 5,445.94 | 4,292,089 |
| 2023-05-22 | 6,800.00 | 6,900.00 | 6,630.00 | 6,770.00 | 5,343.33 | 3,546,586 |
| 2023-05-19 | 6,800.00 | 6,880.00 | 6,500.00 | 6,700.00 | 5,288.08 | 3,402,528 |
| 2023-05-18 | 7,000.00 | 7,100.00 | 6,800.00 | 6,800.00 | 5,367.01 | 3,868,151 |
| 2023-05-17 | 6,500.00 | 6,950.00 | 6,500.00 | 6,950.00 | 5,485.40 | 9,202,981 |
| 2023-05-16 | 6,470.00 | 6,590.00 | 6,470.00 | 6,500.00 | 5,130.23 | 1,415,872 |
| 2023-05-15 | 6,900.00 | 6,900.00 | 6,550.00 | 6,550.00 | 5,169.69 | 2,178,733 |
| 2023-05-12 | 6,700.00 | 6,800.00 | 6,610.00 | 6,700.00 | 5,288.08 | 2,302,266 |
| 2023-05-11 | 6,720.00 | 6,770.00 | 6,610.00 | 6,690.00 | 5,280.19 | 3,261,258 |
| 2023-05-10 | 6,380.00 | 6,680.00 | 6,330.00 | 6,670.00 | 5,264.40 | 2,991,134 |
| 2023-05-09 | 6,530.00 | 6,530.00 | 6,200.00 | 6,310.00 | 4,980.27 | 1,539,532 |
| 2023-05-08 | 6,390.00 | 6,530.00 | 6,310.00 | 6,420.00 | 5,067.09 | 1,120,788 |
| 2023-05-05 | 6,400.00 | 6,450.00 | 6,300.00 | 6,300.00 | 4,972.38 | 741,322 |
| 2023-05-04 | 6,480.00 | 6,560.00 | 6,370.00 | 6,390.00 | 5,043.41 | 1,120,535 |
| 2023-04-28 | 6,200.00 | 6,540.00 | 6,150.00 | 6,540.00 | 5,161.80 | 3,002,410 |
| 2023-04-27 | 6,070.00 | 6,270.00 | 6,050.00 | 6,220.00 | 4,909.23 | 1,252,556 |
| 2023-04-26 | 6,060.00 | 6,090.00 | 5,980.00 | 6,060.00 | 4,782.95 | 892,855 |
| 2023-04-25 | 6,100.00 | 6,180.00 | 6,000.00 | 6,060.00 | 4,782.95 | 1,059,972 |
| 2023-04-24 | 6,100.00 | 6,150.00 | 6,000.00 | 6,060.00 | 4,782.95 | 1,819,412 |
| 2023-04-21 | 6,160.00 | 6,220.00 | 6,100.00 | 6,150.00 | 4,853.99 | 670,623 |
| 2023-04-20 | 6,160.00 | 6,220.00 | 6,070.00 | 6,190.00 | 4,885.56 | 787,821 |
| 2023-04-19 | 6,210.00 | 6,330.00 | 6,150.00 | 6,150.00 | 4,853.99 | 910,213 |
| 2023-04-18 | 6,330.00 | 6,330.00 | 6,150.00 | 6,210.00 | 4,901.34 | 1,282,331 |
| 2023-04-17 | 6,190.00 | 6,350.00 | 6,180.00 | 6,200.00 | 4,893.45 | 768,435 |
| 2023-04-14 | 6,680.00 | 6,680.00 | 6,210.00 | 6,210.00 | 4,901.34 | 1,742,252 |
| 2023-04-13 | 6,980.00 | 6,980.00 | 6,510.00 | 6,510.00 | 5,138.12 | 2,625,731 |
| 2023-04-12 | 6,950.00 | 6,970.00 | 6,800.00 | 6,910.00 | 5,453.83 | 1,558,410 |
| 2023-04-11 | 6,600.00 | 6,900.00 | 6,300.00 | 6,900.00 | 5,445.94 | 2,795,002 |
| 2023-04-10 | 6,860.00 | 6,890.00 | 6,600.00 | 6,600.00 | 5,209.16 | 1,074,289 |
| 2023-04-07 | 6,500.00 | 6,710.00 | 6,500.00 | 6,660.00 | 5,256.51 | 1,689,038 |
| 2023-04-06 | 6,600.00 | 6,850.00 | 6,470.00 | 6,500.00 | 5,130.23 | 2,868,235 |
| 2023-04-05 | 6,160.00 | 6,480.00 | 6,150.00 | 6,470.00 | 5,106.55 | 2,276,292 |
| 2023-04-04 | 6,250.00 | 6,250.00 | 6,100.00 | 6,170.00 | 4,869.77 | 1,324,648 |
| 2023-04-03 | 5,920.00 | 6,200.00 | 5,920.00 | 6,200.00 | 4,893.45 | 1,831,829 |
| 2023-03-31 | 5,880.00 | 5,930.00 | 5,810.00 | 5,810.00 | 4,585.64 | 938,087 |
| 2023-03-30 | 6,000.00 | 6,010.00 | 5,890.00 | 5,890.00 | 4,648.78 | 1,497,087 |
| 2023-03-29 | 6,000.00 | 6,000.00 | 5,920.00 | 5,970.00 | 4,711.92 | 769,322 |
| 2023-03-28 | 6,030.00 | 6,050.00 | 5,850.00 | 5,980.00 | 4,719.81 | 1,624,421 |
| 2023-03-27 | 6,050.00 | 6,060.00 | 5,950.00 | 5,950.00 | 4,696.13 | 1,055,158 |
| 2023-03-24 | 6,140.00 | 6,140.00 | 6,000.00 | 6,000.00 | 4,735.60 | 1,273,588 |
| 2023-03-23 | 6,060.00 | 6,160.00 | 5,990.00 | 6,080.00 | 4,798.74 | 1,277,643 |
| 2023-03-22 | 6,200.00 | 6,240.00 | 6,100.00 | 6,100.00 | 4,814.52 | 932,892 |
| 2023-03-21 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 4,893.45 | 2,052,667 |
| 2023-03-20 | 6,190.00 | 6,190.00 | 6,000.00 | 6,020.00 | 4,751.38 | 1,250,782 |
| 2023-03-17 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 4,893.45 | 1,557,143 |
| 2023-03-16 | 6,250.00 | 6,470.00 | 6,190.00 | 6,390.00 | 5,043.41 | 3,206,650 |
| 2023-03-15 | 6,250.00 | 6,480.00 | 6,150.00 | 6,480.00 | 5,114.44 | 2,658,673 |
| 2023-03-14 | 6,140.00 | 6,260.00 | 5,750.00 | 6,260.00 | 4,940.81 | 2,202,806 |
| 2023-03-13 | 6,250.00 | 6,270.00 | 6,060.00 | 6,060.00 | 4,782.95 | 1,413,845 |
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.