Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 22,450.00 | 22,450.00 | 21,300.00 | 22,000.00 | 15,785.32 | 165,153 |
| 2022-09-14 | 21,000.00 | 22,500.00 | 20,500.00 | 22,050.00 | 15,821.20 | 339,645 |
| 2022-09-13 | 21,700.00 | 21,700.00 | 20,550.00 | 21,700.00 | 15,570.07 | 339,366 |
| 2022-09-12 | 22,400.00 | 22,400.00 | 20,400.00 | 21,750.00 | 15,605.94 | 253,235 |
| 2022-09-09 | 21,900.00 | 22,000.00 | 20,500.00 | 21,800.00 | 15,641.82 | 1,113,287 |
| 2022-09-08 | 22,200.00 | 22,350.00 | 21,400.00 | 21,950.00 | 15,749.45 | 868,972 |
| 2022-09-07 | 22,700.00 | 23,000.00 | 21,800.00 | 21,950.00 | 15,749.45 | 834,408 |
| 2022-09-06 | 21,950.00 | 22,900.00 | 21,600.00 | 22,700.00 | 16,287.58 | 1,560,108 |
| 2022-09-05 | 21,000.00 | 21,700.00 | 21,000.00 | 21,550.00 | 15,462.44 | 1,045,693 |
| 2022-08-31 | 19,700.00 | 20,600.00 | 19,400.00 | 20,550.00 | 14,744.93 | 1,143,391 |
| 2022-08-30 | 19,200.00 | 20,000.00 | 19,200.00 | 19,650.00 | 14,099.16 | 842,910 |
| 2022-08-29 | 18,500.00 | 19,200.00 | 18,350.00 | 19,200.00 | 13,776.28 | 754,967 |
| 2022-08-26 | 18,950.00 | 19,600.00 | 18,700.00 | 19,200.00 | 13,776.28 | 427,308 |
| 2022-08-25 | 18,550.00 | 19,100.00 | 18,550.00 | 18,950.00 | 13,596.90 | 287,520 |
| 2022-08-24 | 18,850.00 | 18,900.00 | 18,500.00 | 18,550.00 | 13,309.90 | 208,637 |
| 2022-08-23 | 18,000.00 | 18,850.00 | 17,500.00 | 18,850.00 | 13,525.15 | 314,419 |
| 2022-08-22 | 18,550.00 | 18,550.00 | 17,800.00 | 18,000.00 | 12,915.26 | 188,428 |
| 2022-08-19 | 18,550.00 | 19,250.00 | 18,550.00 | 18,700.00 | 13,417.52 | 254,350 |
| 2022-08-18 | 18,850.00 | 18,850.00 | 18,200.00 | 18,500.00 | 13,274.02 | 239,995 |
| 2022-08-17 | 18,800.00 | 19,500.00 | 18,750.00 | 18,750.00 | 13,453.40 | 502,568 |
| 2022-08-16 | 18,750.00 | 18,800.00 | 18,650.00 | 18,800.00 | 13,489.27 | 346,474 |
| 2022-08-15 | 18,650.00 | 18,900.00 | 18,600.00 | 18,750.00 | 13,453.40 | 305,360 |
| 2022-08-12 | 18,500.00 | 19,300.00 | 18,200.00 | 18,850.00 | 13,525.15 | 162,924 |
| 2022-08-11 | 19,000.00 | 19,500.00 | 18,800.00 | 18,800.00 | 13,489.27 | 307,590 |
| 2022-08-10 | 17,700.00 | 18,850.00 | 17,500.00 | 18,850.00 | 13,525.15 | 1,051,547 |
| 2022-08-09 | 17,900.00 | 17,900.00 | 17,600.00 | 17,650.00 | 12,664.13 | 120,973 |
| 2022-08-08 | 17,700.00 | 18,000.00 | 17,500.00 | 17,500.00 | 12,556.51 | 230,657 |
| 2022-08-05 | 18,000.00 | 18,150.00 | 17,700.00 | 18,000.00 | 12,915.26 | 180,205 |
| 2022-08-04 | 17,600.00 | 18,150.00 | 17,600.00 | 17,950.00 | 12,879.39 | 169,335 |
| 2022-08-03 | 18,200.00 | 18,200.00 | 17,350.00 | 17,900.00 | 12,843.51 | 478,597 |
| 2022-08-02 | 17,100.00 | 17,600.00 | 17,050.00 | 17,500.00 | 12,556.51 | 421,734 |
| 2022-08-01 | 16,900.00 | 17,050.00 | 16,400.00 | 17,000.00 | 12,197.75 | 211,842 |
| 2022-07-29 | 16,650.00 | 16,700.00 | 16,250.00 | 16,250.00 | 11,659.61 | 119,161 |
| 2022-07-28 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 11,910.74 | 145,224 |
| 2022-07-27 | 16,350.00 | 16,750.00 | 16,350.00 | 16,600.00 | 11,910.74 | 66,479 |
| 2022-07-26 | 16,500.00 | 16,500.00 | 15,700.00 | 16,350.00 | 11,731.36 | 242,225 |
| 2022-07-25 | 16,600.00 | 16,850.00 | 16,400.00 | 16,400.00 | 11,767.24 | 104,249 |
| 2022-07-22 | 17,100.00 | 17,100.00 | 16,600.00 | 16,800.00 | 12,054.25 | 145,781 |
| 2022-07-21 | 17,000.00 | 17,000.00 | 16,700.00 | 16,800.00 | 12,054.25 | 55,191 |
| 2022-07-20 | 17,150.00 | 17,150.00 | 16,650.00 | 17,000.00 | 12,197.75 | 98,813 |
| 2022-07-19 | 16,950.00 | 17,000.00 | 15,300.00 | 16,350.00 | 11,731.36 | 80,974 |
| 2022-07-18 | 17,050.00 | 17,100.00 | 16,350.00 | 16,350.00 | 11,731.36 | 87,385 |
| 2022-07-15 | 17,500.00 | 17,600.00 | 17,000.00 | 17,000.00 | 12,197.75 | 144,248 |
| 2022-07-14 | 16,500.00 | 17,500.00 | 16,500.00 | 17,000.00 | 12,197.75 | 218,114 |
| 2022-07-13 | 17,300.00 | 17,300.00 | 17,000.00 | 17,000.00 | 12,197.75 | 79,162 |
| 2022-07-12 | 16,500.00 | 17,250.00 | 16,500.00 | 17,000.00 | 12,197.75 | 119,022 |
| 2022-07-11 | 16,700.00 | 17,200.00 | 16,000.00 | 16,500.00 | 11,838.99 | 454,904 |
| 2022-07-08 | 16,600.00 | 17,450.00 | 16,600.00 | 16,700.00 | 11,982.49 | 87,942 |
| 2022-07-07 | 16,600.00 | 17,000.00 | 16,000.00 | 16,600.00 | 11,910.74 | 52,961 |
| 2022-07-06 | 16,500.00 | 17,150.00 | 16,500.00 | 16,500.00 | 11,838.99 | 135,746 |
| 2022-07-05 | 17,100.00 | 17,300.00 | 16,500.00 | 16,500.00 | 11,838.99 | 361,665 |
| 2022-07-04 | 17,600.00 | 17,600.00 | 17,200.00 | 17,200.00 | 12,341.25 | 82,925 |
| 2022-07-01 | 17,900.00 | 18,000.00 | 17,150.00 | 17,400.00 | 12,484.75 | 221,459 |
| 2022-06-30 | 17,500.00 | 18,400.00 | 17,300.00 | 18,400.00 | 13,202.27 | 270,238 |
| 2022-06-29 | 18,000.00 | 18,000.00 | 17,000.00 | 17,300.00 | 12,413.00 | 62,716 |
| 2022-06-28 | 17,900.00 | 18,200.00 | 17,000.00 | 18,200.00 | 13,058.77 | 323,478 |
| 2022-06-27 | 15,900.00 | 17,450.00 | 15,900.00 | 17,450.00 | 12,520.63 | 212,121 |
| 2022-06-24 | 15,950.00 | 16,350.00 | 15,600.00 | 16,350.00 | 11,731.36 | 192,052 |
| 2022-06-23 | 14,550.00 | 15,300.00 | 14,250.00 | 15,300.00 | 10,977.97 | 94,353 |
| 2022-06-22 | 13,950.00 | 14,700.00 | 13,200.00 | 14,300.00 | 10,260.46 | 121,252 |
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.