Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,250.00 | 6,400.00 | 6,140.00 | 6,370.00 | 5,027.62 | 2,949,196 |
| 2023-03-09 | 6,300.00 | 6,470.00 | 6,300.00 | 6,470.00 | 5,106.55 | 1,744,025 |
| 2023-03-08 | 6,500.00 | 6,500.00 | 6,200.00 | 6,470.00 | 5,106.55 | 2,300,238 |
| 2023-03-07 | 6,550.00 | 6,550.00 | 6,300.00 | 6,500.00 | 5,130.23 | 1,828,028 |
| 2023-03-06 | 6,450.00 | 6,650.00 | 6,350.00 | 6,600.00 | 5,209.16 | 1,782,289 |
| 2023-03-03 | 6,430.00 | 6,490.00 | 6,140.00 | 6,350.00 | 5,011.84 | 3,077,416 |
| 2023-03-02 | 6,510.00 | 6,600.00 | 6,250.00 | 6,430.00 | 5,074.98 | 2,023,652 |
| 2023-03-01 | 6,600.00 | 6,730.00 | 6,300.00 | 6,500.00 | 5,130.23 | 2,283,641 |
| 2023-02-28 | 6,710.00 | 6,880.00 | 6,480.00 | 6,750.00 | 5,327.55 | 1,691,698 |
| 2023-02-27 | 6,710.00 | 6,900.00 | 6,450.00 | 6,900.00 | 5,445.94 | 2,470,650 |
| 2023-02-24 | 6,990.00 | 7,000.00 | 6,700.00 | 6,910.00 | 5,453.83 | 1,723,627 |
| 2023-02-23 | 6,890.00 | 7,000.00 | 6,650.00 | 6,900.00 | 5,445.94 | 1,302,096 |
| 2023-02-22 | 7,000.00 | 7,050.00 | 6,890.00 | 6,890.00 | 5,438.04 | 1,543,713 |
| 2023-02-21 | 7,280.00 | 7,560.00 | 7,100.00 | 7,100.00 | 5,603.79 | 1,717,799 |
| 2023-02-20 | 7,100.00 | 7,440.00 | 7,100.00 | 7,380.00 | 5,824.78 | 1,789,257 |
| 2023-02-17 | 7,060.00 | 7,190.00 | 6,900.00 | 7,140.00 | 5,635.36 | 1,280,810 |
| 2023-02-16 | 6,930.00 | 7,060.00 | 6,700.00 | 7,060.00 | 5,572.22 | 875,244 |
| 2023-02-15 | 6,550.00 | 6,930.00 | 6,200.00 | 6,930.00 | 5,469.61 | 1,158,165 |
| 2023-02-14 | 6,690.00 | 6,750.00 | 6,420.00 | 6,510.00 | 5,138.12 | 1,152,083 |
| 2023-02-13 | 6,730.00 | 6,900.00 | 6,550.00 | 6,720.00 | 5,303.87 | 1,471,114 |
| 2023-02-10 | 7,280.00 | 7,290.00 | 6,960.00 | 6,980.00 | 5,509.08 | 2,306,573 |
| 2023-02-09 | 7,850.00 | 7,850.00 | 7,300.00 | 7,400.00 | 5,840.57 | 4,466,808 |
| 2023-02-08 | 7,410.00 | 7,500.00 | 7,000.00 | 7,460.00 | 5,887.92 | 1,766,198 |
| 2023-02-07 | 7,090.00 | 7,400.00 | 7,040.00 | 7,400.00 | 5,840.57 | 3,850,413 |
| 2023-02-06 | 7,020.00 | 7,060.00 | 6,850.00 | 7,060.00 | 5,572.22 | 4,754,037 |
| 2023-02-03 | 7,000.00 | 7,290.00 | 6,820.00 | 7,020.00 | 5,540.65 | 2,890,660 |
| 2023-02-02 | 6,900.00 | 7,000.00 | 6,570.00 | 7,000.00 | 5,524.86 | 2,296,057 |
| 2023-02-01 | 7,010.00 | 7,250.00 | 6,650.00 | 6,900.00 | 5,445.94 | 4,134,728 |
| 2023-01-31 | 6,200.00 | 6,900.00 | 6,200.00 | 6,900.00 | 5,445.94 | 2,331,407 |
| 2023-01-30 | 6,600.00 | 6,950.00 | 6,510.00 | 6,520.00 | 5,146.01 | 3,559,510 |
| 2023-01-27 | 6,740.00 | 6,740.00 | 6,600.00 | 6,700.00 | 5,288.08 | 1,274,475 |
| 2023-01-19 | 6,700.00 | 6,700.00 | 6,420.00 | 6,700.00 | 5,288.08 | 1,612,384 |
| 2023-01-18 | 6,340.00 | 6,600.00 | 6,250.00 | 6,600.00 | 5,209.16 | 1,918,745 |
| 2023-01-17 | 6,260.00 | 6,500.00 | 6,200.00 | 6,280.00 | 4,956.59 | 1,684,983 |
| 2023-01-16 | 5,710.00 | 6,250.00 | 5,710.00 | 6,240.00 | 4,925.02 | 1,576,908 |
| 2023-01-13 | 6,260.00 | 6,380.00 | 6,100.00 | 6,100.00 | 4,814.52 | 1,225,442 |
| 2023-01-12 | 6,420.00 | 6,470.00 | 6,170.00 | 6,260.00 | 4,940.81 | 2,086,242 |
| 2023-01-11 | 6,880.00 | 6,880.00 | 6,410.00 | 6,580.00 | 5,193.37 | 1,440,959 |
| 2023-01-10 | 6,300.00 | 6,570.00 | 6,140.00 | 6,450.00 | 5,090.77 | 1,808,642 |
| 2023-01-09 | 6,310.00 | 6,470.00 | 6,170.00 | 6,440.00 | 5,082.87 | 1,307,544 |
| 2023-01-06 | 6,260.00 | 6,500.00 | 6,100.00 | 6,400.00 | 5,051.30 | 2,031,888 |
| 2023-01-05 | 6,780.00 | 6,780.00 | 6,330.00 | 6,330.00 | 4,996.05 | 1,658,756 |
| 2023-01-04 | 6,990.00 | 6,990.00 | 6,690.00 | 6,750.00 | 5,327.55 | 1,756,695 |
| 2023-01-03 | 6,690.00 | 7,050.00 | 6,500.00 | 6,960.00 | 5,493.29 | 2,396,277 |
| 2022-12-30 | 6,110.00 | 6,720.00 | 6,000.00 | 6,720.00 | 5,303.87 | 2,611,034 |
| 2022-12-29 | 6,400.00 | 6,400.00 | 6,180.00 | 6,300.00 | 4,972.38 | 1,236,592 |
| 2022-12-28 | 6,000.00 | 6,390.00 | 6,000.00 | 6,390.00 | 5,043.41 | 1,028,044 |
| 2022-12-27 | 5,800.00 | 6,290.00 | 5,720.00 | 6,250.00 | 4,932.91 | 1,699,174 |
| 2022-12-26 | 6,210.00 | 6,550.00 | 6,000.00 | 6,000.00 | 4,735.60 | 2,070,531 |
| 2022-12-23 | 6,500.00 | 6,500.00 | 6,090.00 | 6,450.00 | 5,090.77 | 1,900,880 |
| 2022-12-22 | 6,010.00 | 6,400.00 | 5,950.00 | 6,400.00 | 5,051.30 | 2,409,200 |
| 2022-12-21 | 5,800.00 | 6,350.00 | 5,800.00 | 6,260.00 | 4,940.81 | 1,990,204 |
| 2022-12-20 | 6,250.00 | 6,500.00 | 5,960.00 | 6,200.00 | 4,893.45 | 3,177,509 |
| 2022-12-19 | 7,000.00 | 7,000.00 | 6,400.00 | 6,400.00 | 5,051.30 | 2,051,653 |
| 2022-12-16 | 6,710.00 | 6,990.00 | 6,660.00 | 6,690.00 | 5,280.19 | 3,053,977 |
| 2022-12-15 | 6,950.00 | 7,060.00 | 6,700.00 | 6,900.00 | 5,445.94 | 2,667,035 |
| 2022-12-14 | 7,280.00 | 7,280.00 | 6,870.00 | 6,990.00 | 5,516.97 | 2,400,712 |
| 2022-12-13 | 7,300.00 | 7,350.00 | 6,620.00 | 7,110.00 | 5,611.68 | 3,136,585 |
| 2022-12-12 | 7,000.00 | 7,380.00 | 6,790.00 | 7,110.00 | 5,611.68 | 4,567,535 |
| 2022-12-09 | 7,100.00 | 7,400.00 | 6,850.00 | 7,300.00 | 5,761.64 | 1,850,200 |
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.