Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,840.00 | 7,310.00 | 6,570.00 | 7,300.00 | 5,761.64 | 3,855,608 |
| 2022-12-07 | 6,850.00 | 7,100.00 | 6,840.00 | 6,840.00 | 5,398.58 | 3,291,286 |
| 2022-12-06 | 7,700.00 | 7,790.00 | 7,350.00 | 7,350.00 | 5,801.11 | 2,508,913 |
| 2022-12-05 | 7,890.00 | 7,920.00 | 7,000.00 | 7,900.00 | 6,235.20 | 3,016,474 |
| 2022-12-02 | 6,990.00 | 7,500.00 | 6,700.00 | 7,420.00 | 5,856.35 | 2,206,607 |
| 2022-12-01 | 7,310.00 | 7,450.00 | 7,020.00 | 7,020.00 | 5,540.65 | 3,305,350 |
| 2022-11-30 | 6,850.00 | 7,050.00 | 6,500.00 | 6,970.00 | 5,501.18 | 2,442,016 |
| 2022-11-29 | 6,550.00 | 6,590.00 | 6,160.00 | 6,590.00 | 5,201.26 | 3,860,422 |
| 2022-11-28 | 6,140.00 | 6,160.00 | 5,800.00 | 6,160.00 | 4,861.88 | 2,246,391 |
| 2022-11-25 | 5,570.00 | 5,760.00 | 5,400.00 | 5,760.00 | 4,546.17 | 4,246,604 |
| 2022-11-24 | 5,300.00 | 5,540.00 | 5,290.00 | 5,390.00 | 4,254.14 | 4,328,199 |
| 2022-11-23 | 5,740.00 | 5,740.00 | 5,380.00 | 5,680.00 | 4,483.03 | 1,645,199 |
| 2022-11-22 | 5,740.00 | 5,740.00 | 5,350.00 | 5,740.00 | 4,530.39 | 3,511,110 |
| 2022-11-21 | 5,370.00 | 5,370.00 | 5,300.00 | 5,370.00 | 4,238.36 | 1,975,380 |
| 2022-11-18 | 4,630.00 | 5,020.00 | 4,510.00 | 5,020.00 | 3,962.12 | 4,116,736 |
| 2022-11-17 | 4,510.00 | 4,800.00 | 4,510.00 | 4,700.00 | 3,709.55 | 2,150,479 |
| 2022-11-16 | 4,040.00 | 4,640.00 | 4,040.00 | 4,500.00 | 3,551.70 | 6,385,173 |
| 2022-11-15 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 3,425.41 | 80,708 |
| 2022-11-14 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 3,677.98 | 102,500 |
| 2022-11-11 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 3,954.22 | 722,443 |
| 2022-11-10 | 5,770.00 | 5,790.00 | 5,380.00 | 5,380.00 | 4,246.25 | 1,139,793 |
| 2022-11-09 | 5,760.00 | 6,160.00 | 5,760.00 | 5,780.00 | 4,561.96 | 1,875,920 |
| 2022-11-08 | 6,050.00 | 6,100.00 | 6,050.00 | 6,050.00 | 4,775.06 | 1,055,791 |
| 2022-11-07 | 6,610.00 | 6,980.00 | 6,500.00 | 6,500.00 | 5,130.23 | 853,198 |
| 2022-11-04 | 7,490.00 | 7,490.00 | 6,980.00 | 6,980.00 | 5,509.08 | 1,086,579 |
| 2022-11-03 | 7,240.00 | 7,680.00 | 7,240.00 | 7,500.00 | 5,919.49 | 416,463 |
| 2022-11-02 | 7,940.00 | 7,940.00 | 7,600.00 | 7,730.00 | 6,101.03 | 1,076,570 |
| 2022-11-01 | 8,090.00 | 8,090.00 | 7,600.00 | 7,940.00 | 6,266.77 | 838,881 |
| 2022-10-31 | 8,060.00 | 8,250.00 | 7,500.00 | 7,910.00 | 6,243.09 | 1,843,738 |
| 2022-10-28 | 7,890.00 | 8,230.00 | 7,750.00 | 7,960.00 | 6,282.56 | 1,430,696 |
| 2022-10-27 | 7,250.00 | 7,900.00 | 7,250.00 | 7,700.00 | 6,077.35 | 1,557,903 |
| 2022-10-26 | 8,020.00 | 8,220.00 | 7,630.00 | 7,630.00 | 6,022.10 | 1,251,289 |
| 2022-10-25 | 8,150.00 | 8,750.00 | 8,140.00 | 8,200.00 | 6,471.98 | 1,422,714 |
| 2022-10-24 | 9,200.00 | 9,380.00 | 8,750.00 | 8,750.00 | 6,906.08 | 600,811 |
| 2022-10-21 | 10,200.00 | 10,200.00 | 9,400.00 | 9,400.00 | 7,419.10 | 867,768 |
| 2022-10-20 | 10,800.00 | 10,800.00 | 10,100.00 | 10,100.00 | 7,971.59 | 506,501 |
| 2022-10-19 | 10,900.00 | 11,300.00 | 10,600.00 | 10,750.00 | 8,484.61 | 645,663 |
| 2022-10-18 | 10,950.00 | 11,350.00 | 10,700.00 | 10,900.00 | 8,603.00 | 2,467,482 |
| 2022-10-17 | 11,000.00 | 11,150.00 | 10,150.00 | 10,800.00 | 8,524.07 | 519,090 |
| 2022-10-14 | 12,750.00 | 12,800.00 | 11,700.00 | 12,000.00 | 8,610.18 | 1,118,723 |
| 2022-10-13 | 12,200.00 | 12,400.00 | 11,300.00 | 12,200.00 | 8,753.68 | 1,014,753 |
| 2022-10-12 | 11,550.00 | 12,550.00 | 11,550.00 | 12,150.00 | 8,717.80 | 300,871 |
| 2022-10-11 | 12,500.00 | 13,100.00 | 12,300.00 | 12,300.00 | 8,825.43 | 601,103 |
| 2022-10-10 | 12,800.00 | 13,200.00 | 12,200.00 | 13,200.00 | 9,471.19 | 892,944 |
| 2022-10-07 | 13,650.00 | 13,650.00 | 13,100.00 | 13,100.00 | 9,399.44 | 874,407 |
| 2022-10-06 | 14,900.00 | 15,100.00 | 13,950.00 | 14,050.00 | 10,081.08 | 954,406 |
| 2022-10-05 | 14,350.00 | 15,000.00 | 14,150.00 | 14,950.00 | 10,726.84 | 469,119 |
| 2022-10-04 | 13,550.00 | 14,350.00 | 13,100.00 | 14,100.00 | 10,116.96 | 1,174,332 |
| 2022-10-03 | 14,450.00 | 15,000.00 | 13,450.00 | 13,450.00 | 9,650.57 | 2,283,717 |
| 2022-09-30 | 15,500.00 | 15,500.00 | 14,450.00 | 14,450.00 | 10,368.09 | 4,303,606 |
| 2022-09-29 | 16,650.00 | 16,800.00 | 15,500.00 | 15,500.00 | 11,121.48 | 6,430,392 |
| 2022-09-28 | 16,900.00 | 17,600.00 | 16,650.00 | 16,650.00 | 11,946.62 | 678,035 |
| 2022-09-27 | 18,200.00 | 19,200.00 | 17,900.00 | 17,900.00 | 12,843.51 | 1,434,535 |
| 2022-09-26 | 20,000.00 | 20,000.00 | 19,200.00 | 19,200.00 | 13,776.28 | 1,073,985 |
| 2022-09-23 | 20,750.00 | 20,800.00 | 20,150.00 | 20,600.00 | 14,780.80 | 1,094,194 |
| 2022-09-22 | 20,350.00 | 20,850.00 | 20,200.00 | 20,850.00 | 14,960.18 | 1,063,672 |
| 2022-09-21 | 20,450.00 | 21,000.00 | 20,400.00 | 20,850.00 | 14,960.18 | 1,091,546 |
| 2022-09-20 | 20,600.00 | 22,000.00 | 20,550.00 | 20,850.00 | 14,960.18 | 1,203,599 |
| 2022-09-19 | 21,000.00 | 21,000.00 | 20,400.00 | 20,850.00 | 14,960.18 | 263,967 |
| 2022-09-16 | 21,700.00 | 21,700.00 | 21,100.00 | 21,150.00 | 15,175.43 | 219,508 |
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.