Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,150.00 | 6,210.00 | 5,940.00 | 5,940.00 | 5,940.00 | 2,145,479 |
| 2026-07-21 | 6,050.00 | 6,270.00 | 5,850.00 | 6,150.00 | 6,150.00 | 1,779,931 |
| 2026-07-20 | 6,630.00 | 6,690.00 | 6,240.00 | 6,240.00 | 6,240.00 | 2,228,500 |
| 2026-07-17 | 6,850.00 | 6,940.00 | 6,620.00 | 6,700.00 | 6,700.00 | 1,192,035 |
| 2026-07-16 | 6,960.00 | 6,970.00 | 6,480.00 | 6,840.00 | 6,840.00 | 2,502,086 |
| 2026-07-15 | 7,160.00 | 7,190.00 | 6,940.00 | 6,960.00 | 6,960.00 | 858,946 |
| 2026-07-14 | 7,010.00 | 7,180.00 | 6,900.00 | 7,180.00 | 7,180.00 | 1,826,972 |
| 2026-07-13 | 7,030.00 | 7,100.00 | 6,910.00 | 7,010.00 | 7,010.00 | 1,208,059 |
| 2026-07-10 | 6,950.00 | 7,220.00 | 6,940.00 | 7,030.00 | 7,030.00 | 1,531,777 |
| 2026-07-09 | 7,000.00 | 7,130.00 | 6,940.00 | 6,960.00 | 6,960.00 | 840,305 |
| 2026-07-08 | 6,940.00 | 7,210.00 | 6,840.00 | 7,110.00 | 7,110.00 | 1,273,578 |
| 2026-07-07 | 6,830.00 | 6,950.00 | 6,720.00 | 6,950.00 | 6,950.00 | 1,172,329 |
| 2026-07-06 | 7,160.00 | 7,180.00 | 6,640.00 | 6,810.00 | 6,810.00 | 1,423,907 |
| 2026-07-03 | 7,140.00 | 7,180.00 | 7,020.00 | 7,130.00 | 7,130.00 | 1,570,567 |
| 2026-07-02 | 7,250.00 | 7,280.00 | 7,110.00 | 7,130.00 | 7,130.00 | 1,161,404 |
| 2026-07-01 | 7,280.00 | 7,320.00 | 7,200.00 | 7,210.00 | 7,210.00 | 823,764 |
| 2026-06-30 | 7,190.00 | 7,280.00 | 7,160.00 | 7,280.00 | 7,280.00 | 839,348 |
| 2026-06-29 | 7,160.00 | 7,200.00 | 7,070.00 | 7,190.00 | 7,190.00 | 1,363,296 |
| 2026-06-26 | 7,280.00 | 7,280.00 | 7,100.00 | 7,160.00 | 7,160.00 | 687,162 |
| 2026-06-25 | 7,300.00 | 7,390.00 | 7,230.00 | 7,230.00 | 7,230.00 | 1,152,107 |
| 2026-06-24 | 7,230.00 | 7,390.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1,141,115 |
| 2026-06-23 | 7,350.00 | 7,440.00 | 7,240.00 | 7,250.00 | 7,250.00 | 1,427,070 |
| 2026-06-22 | 7,460.00 | 7,470.00 | 7,320.00 | 7,340.00 | 7,340.00 | 963,345 |
| 2026-06-19 | 7,620.00 | 7,760.00 | 7,450.00 | 7,450.00 | 7,450.00 | 1,299,005 |
| 2026-06-18 | 7,600.00 | 7,680.00 | 7,510.00 | 7,600.00 | 7,600.00 | 976,149 |
| 2026-06-17 | 7,580.00 | 7,800.00 | 7,570.00 | 7,580.00 | 7,580.00 | 1,581,909 |
| 2026-06-16 | 7,450.00 | 7,620.00 | 7,450.00 | 7,590.00 | 7,590.00 | 2,107,351 |
| 2026-06-15 | 7,340.00 | 7,430.00 | 7,290.00 | 7,360.00 | 7,360.00 | 1,132,082 |
| 2026-06-12 | 7,520.00 | 7,540.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,015,607 |
| 2026-06-11 | 7,410.00 | 7,530.00 | 7,310.00 | 7,460.00 | 7,460.00 | 973,941 |
| 2026-06-10 | 7,300.00 | 7,730.00 | 7,200.00 | 7,500.00 | 7,500.00 | 2,015,312 |
| 2026-06-09 | 7,210.00 | 7,300.00 | 7,150.00 | 7,300.00 | 7,300.00 | 939,858 |
| 2026-06-08 | 7,150.00 | 7,260.00 | 7,060.00 | 7,250.00 | 7,250.00 | 1,669,003 |
| 2026-06-05 | 7,490.00 | 7,500.00 | 7,180.00 | 7,300.00 | 7,300.00 | 2,335,455 |
| 2026-06-04 | 7,580.00 | 7,580.00 | 7,400.00 | 7,420.00 | 7,420.00 | 1,369,581 |
| 2026-06-03 | 7,500.00 | 7,590.00 | 7,340.00 | 7,580.00 | 7,580.00 | 1,328,757 |
| 2026-06-02 | 7,630.00 | 7,680.00 | 7,310.00 | 7,500.00 | 7,500.00 | 2,601,195 |
| 2026-06-01 | 7,610.00 | 7,670.00 | 7,550.00 | 7,630.00 | 7,630.00 | 1,240,640 |
| 2026-05-29 | 7,700.00 | 7,800.00 | 7,560.00 | 7,560.00 | 7,560.00 | 2,282,680 |
| 2026-05-28 | 8,130.00 | 8,130.00 | 7,640.00 | 7,640.00 | 7,640.00 | 3,662,339 |
| 2026-05-27 | 8,240.00 | 8,240.00 | 8,000.00 | 8,050.00 | 8,050.00 | 1,936,900 |
| 2026-05-26 | 8,120.00 | 8,590.00 | 8,060.00 | 8,150.00 | 8,150.00 | 2,742,326 |
| 2026-05-25 | 8,100.00 | 8,220.00 | 8,000.00 | 8,120.00 | 8,120.00 | 1,345,363 |
| 2026-05-22 | 8,010.00 | 8,140.00 | 7,790.00 | 8,080.00 | 8,080.00 | 2,632,252 |
| 2026-05-21 | 8,230.00 | 8,290.00 | 7,860.00 | 8,080.00 | 8,080.00 | 2,920,646 |
| 2026-05-20 | 8,300.00 | 8,490.00 | 7,910.00 | 8,220.00 | 8,220.00 | 7,744,062 |
| 2026-05-19 | 8,500.00 | 8,590.00 | 8,160.00 | 8,500.00 | 8,500.00 | 5,160,441 |
| 2026-05-18 | 8,500.00 | 8,630.00 | 8,470.00 | 8,480.00 | 8,480.00 | 3,038,436 |
| 2026-05-15 | 8,110.00 | 8,640.00 | 8,060.00 | 8,500.00 | 8,500.00 | 7,496,177 |
| 2026-05-14 | 8,270.00 | 8,310.00 | 8,050.00 | 8,080.00 | 8,080.00 | 3,094,348 |
| 2026-05-13 | 8,490.00 | 8,490.00 | 8,100.00 | 8,280.00 | 8,280.00 | 6,717,181 |
| 2026-05-12 | 7,750.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 3,820,076 |
| 2026-05-11 | 7,640.00 | 7,800.00 | 7,440.00 | 7,670.00 | 7,670.00 | 2,958,179 |
| 2026-05-08 | 7,710.00 | 7,770.00 | 7,500.00 | 7,620.00 | 7,620.00 | 3,493,060 |
| 2026-05-07 | 7,880.00 | 7,990.00 | 7,680.00 | 7,680.00 | 7,680.00 | 3,223,016 |
| 2026-05-06 | 7,810.00 | 7,990.00 | 7,610.00 | 7,840.00 | 7,840.00 | 4,083,679 |
| 2026-05-05 | 7,960.00 | 8,200.00 | 7,810.00 | 7,810.00 | 7,810.00 | 5,266,154 |
| 2026-05-04 | 7,630.00 | 7,870.00 | 7,600.00 | 7,870.00 | 7,870.00 | 7,432,451 |
| 2026-04-29 | 7,230.00 | 7,450.00 | 7,200.00 | 7,360.00 | 7,360.00 | 2,286,338 |
| 2026-04-28 | 7,330.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,397,295 |
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.