Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 13,100.00 | 14,750.00 | 13,100.00 | 13,950.00 | 10,009.33 | 373,512 |
| 2022-06-20 | 15,400.00 | 15,400.00 | 13,800.00 | 13,800.00 | 9,901.70 | 262,852 |
| 2022-06-17 | 14,600.00 | 15,900.00 | 14,550.00 | 14,800.00 | 10,619.22 | 458,527 |
| 2022-06-16 | 17,000.00 | 17,450.00 | 15,600.00 | 15,600.00 | 11,193.23 | 298,531 |
| 2022-06-15 | 18,000.00 | 18,000.00 | 16,750.00 | 16,750.00 | 12,018.37 | 368,076 |
| 2022-06-14 | 18,500.00 | 18,500.00 | 17,550.00 | 18,000.00 | 12,915.26 | 284,175 |
| 2022-06-13 | 19,000.00 | 19,000.00 | 18,600.00 | 18,600.00 | 13,345.77 | 363,198 |
| 2022-06-10 | 19,750.00 | 20,200.00 | 19,750.00 | 20,000.00 | 14,350.29 | 65,225 |
| 2022-06-09 | 20,000.00 | 20,700.00 | 19,900.00 | 20,250.00 | 14,529.67 | 298,391 |
| 2022-06-08 | 19,050.00 | 20,000.00 | 18,300.00 | 20,000.00 | 14,350.29 | 588,002 |
| 2022-06-07 | 19,900.00 | 20,000.00 | 18,900.00 | 19,650.00 | 14,099.16 | 336,300 |
| 2022-06-06 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 14,350.29 | 347,449 |
| 2022-06-03 | 19,650.00 | 20,100.00 | 19,550.00 | 20,100.00 | 14,422.04 | 604,169 |
| 2022-06-02 | 19,550.00 | 20,000.00 | 19,450.00 | 19,650.00 | 14,099.16 | 313,164 |
| 2022-06-01 | 20,100.00 | 20,500.00 | 19,500.00 | 19,500.00 | 13,991.53 | 364,453 |
| 2022-05-31 | 20,200.00 | 21,250.00 | 19,200.00 | 20,100.00 | 14,422.04 | 371,142 |
| 2022-05-30 | 19,500.00 | 20,850.00 | 19,500.00 | 20,200.00 | 14,493.80 | 268,566 |
| 2022-05-27 | 20,000.00 | 20,000.00 | 19,200.00 | 19,500.00 | 13,991.53 | 673,854 |
| 2022-05-26 | 20,000.00 | 20,000.00 | 19,000.00 | 19,250.00 | 13,812.16 | 343,408 |
| 2022-05-25 | 21,600.00 | 22,350.00 | 21,600.00 | 22,150.00 | 13,819.95 | 394,919 |
| 2022-05-24 | 21,800.00 | 22,500.00 | 20,500.00 | 21,550.00 | 13,445.60 | 326,000 |
| 2022-05-23 | 22,800.00 | 23,100.00 | 21,250.00 | 21,450.00 | 13,383.20 | 440,117 |
| 2022-05-20 | 22,750.00 | 24,450.00 | 21,650.00 | 22,800.00 | 14,225.50 | 671,394 |
| 2022-05-19 | 21,350.00 | 23,200.00 | 21,350.00 | 22,900.00 | 14,287.90 | 343,951 |
| 2022-05-18 | 21,200.00 | 22,650.00 | 21,200.00 | 22,650.00 | 14,131.91 | 710,021 |
| 2022-05-17 | 18,500.00 | 21,200.00 | 18,500.00 | 21,200.00 | 13,227.22 | 2,061,464 |
| 2022-05-16 | 19,950.00 | 21,300.00 | 19,850.00 | 19,850.00 | 12,384.92 | 1,049,484 |
| 2022-05-13 | 21,650.00 | 22,150.00 | 21,300.00 | 21,300.00 | 13,289.62 | 2,057,938 |
| 2022-05-12 | 24,600.00 | 24,800.00 | 22,850.00 | 22,850.00 | 14,256.70 | 1,121,448 |
| 2022-05-11 | 24,850.00 | 25,100.00 | 24,200.00 | 24,550.00 | 15,317.37 | 99,211 |
| 2022-05-10 | 24,000.00 | 24,700.00 | 24,000.00 | 24,200.00 | 15,099.00 | 1,815,922 |
| 2022-05-09 | 27,700.00 | 27,700.00 | 25,800.00 | 25,800.00 | 16,097.28 | 1,319,228 |
| 2022-05-06 | 28,000.00 | 28,950.00 | 27,700.00 | 27,700.00 | 17,282.74 | 152,422 |
| 2022-05-05 | 29,400.00 | 29,400.00 | 28,000.00 | 28,700.00 | 17,906.66 | 219,097 |
| 2022-05-04 | 30,600.00 | 30,600.00 | 28,600.00 | 28,650.00 | 17,875.47 | 245,702 |
| 2022-04-29 | 30,100.00 | 30,750.00 | 29,700.00 | 30,700.00 | 19,154.52 | 216,212 |
| 2022-04-28 | 29,100.00 | 30,450.00 | 29,100.00 | 30,100.00 | 18,780.16 | 132,388 |
| 2022-04-27 | 29,100.00 | 30,000.00 | 28,800.00 | 29,100.00 | 18,156.23 | 387,226 |
| 2022-04-26 | 29,850.00 | 30,000.00 | 27,500.00 | 29,850.00 | 18,624.18 | 248,427 |
| 2022-04-25 | 30,600.00 | 31,550.00 | 28,750.00 | 28,750.00 | 17,937.86 | 710,822 |
| 2022-04-22 | 30,000.00 | 31,200.00 | 29,900.00 | 30,900.00 | 19,279.30 | 360,460 |
| 2022-04-21 | 28,100.00 | 30,500.00 | 28,000.00 | 30,500.00 | 19,029.73 | 665,785 |
| 2022-04-20 | 30,500.00 | 31,800.00 | 30,000.00 | 30,000.00 | 18,717.77 | 634,050 |
| 2022-04-19 | 32,400.00 | 33,000.00 | 30,000.00 | 30,500.00 | 19,029.73 | 558,720 |
| 2022-04-18 | 33,700.00 | 33,700.00 | 31,950.00 | 32,250.00 | 20,121.60 | 838,882 |
| 2022-04-15 | 33,850.00 | 34,250.00 | 33,650.00 | 33,700.00 | 21,026.29 | 262,531 |
| 2022-04-14 | 34,900.00 | 35,450.00 | 34,150.00 | 34,150.00 | 21,307.06 | 345,875 |
| 2022-04-13 | 33,900.00 | 34,700.00 | 33,700.00 | 34,700.00 | 21,650.22 | 284,489 |
| 2022-04-12 | 33,150.00 | 35,000.00 | 33,150.00 | 33,950.00 | 21,182.27 | 991,945 |
| 2022-04-08 | 35,600.00 | 35,950.00 | 33,600.00 | 33,600.00 | 20,963.90 | 798,172 |
| 2022-04-07 | 36,600.00 | 36,600.00 | 35,500.00 | 35,600.00 | 22,211.75 | 694,314 |
| 2022-04-06 | 36,100.00 | 36,950.00 | 34,950.00 | 36,600.00 | 22,835.68 | 1,036,822 |
| 2022-04-05 | 36,400.00 | 37,200.00 | 36,200.00 | 36,600.00 | 22,835.68 | 489,481 |
| 2022-04-04 | 36,600.00 | 38,399.99 | 36,600.00 | 36,800.00 | 22,960.46 | 1,130,103 |
| 2022-04-01 | 36,000.00 | 36,950.00 | 35,750.00 | 36,700.00 | 22,898.07 | 1,473,253 |
| 2022-03-31 | 35,750.00 | 36,500.00 | 35,750.00 | 36,000.00 | 22,461.32 | 1,097,567 |
| 2022-03-30 | 37,000.00 | 37,400.00 | 35,000.00 | 36,000.00 | 22,461.32 | 1,211,362 |
| 2022-03-29 | 37,100.00 | 38,649.99 | 37,050.00 | 37,150.00 | 23,178.84 | 2,320,950 |
| 2022-03-28 | 38,799.99 | 38,999.99 | 37,000.00 | 37,050.00 | 23,116.44 | 1,349,840 |
| 2022-03-25 | 39,099.99 | 39,749.99 | 38,599.99 | 39,399.99 | 24,582.67 | 951,876 |
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.