Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 39,099.99 | 39,749.99 | 38,599.99 | 39,399.99 | 24,582.67 | 951,876 |
| 2022-03-24 | 39,399.99 | 40,199.99 | 38,799.99 | 39,849.99 | 24,863.43 | 2,578,032 |
| 2022-03-23 | 40,299.99 | 40,449.99 | 39,499.99 | 39,499.99 | 24,645.06 | 3,017,828 |
| 2022-03-22 | 40,499.99 | 40,999.99 | 39,999.99 | 40,599.99 | 25,331.38 | 3,415,792 |
| 2022-03-21 | 38,999.99 | 41,199.99 | 38,399.99 | 40,799.99 | 25,456.16 | 5,192,927 |
| 2022-03-18 | 39,649.99 | 39,699.99 | 38,699.99 | 38,899.99 | 24,270.71 | 2,534,277 |
| 2022-03-17 | 39,499.99 | 39,799.99 | 38,799.99 | 39,499.99 | 24,645.06 | 2,338,580 |
| 2022-03-16 | 38,999.99 | 39,999.99 | 38,599.99 | 39,499.99 | 24,645.06 | 2,051,687 |
| 2022-03-15 | 39,299.99 | 39,699.99 | 38,949.99 | 39,099.99 | 24,395.49 | 2,548,060 |
| 2022-03-14 | 38,999.99 | 40,149.99 | 38,499.99 | 39,699.99 | 24,769.85 | 1,145,008 |
| 2022-03-11 | 39,149.99 | 39,999.99 | 39,049.99 | 39,949.99 | 24,925.83 | 2,844,730 |
| 2022-03-10 | 37,800.00 | 39,999.99 | 37,800.00 | 39,949.99 | 24,925.83 | 2,132,145 |
| 2022-03-09 | 37,150.00 | 37,899.99 | 36,000.00 | 37,800.00 | 23,584.39 | 2,017,228 |
| 2022-03-08 | 36,900.00 | 38,150.00 | 36,900.00 | 37,150.00 | 23,178.84 | 2,195,614 |
| 2022-03-07 | 39,099.99 | 40,049.99 | 37,700.00 | 38,499.99 | 24,021.14 | 2,112,592 |
| 2022-03-04 | 40,299.99 | 40,749.99 | 39,299.99 | 39,299.99 | 24,520.28 | 2,658,971 |
| 2022-03-03 | 39,399.99 | 39,999.99 | 39,099.99 | 39,999.99 | 24,957.02 | 2,310,692 |
| 2022-03-02 | 39,749.99 | 39,749.99 | 38,499.99 | 39,299.99 | 24,520.28 | 1,801,176 |
| 2022-03-01 | 39,699.99 | 40,399.99 | 38,999.99 | 39,749.99 | 24,801.04 | 1,620,386 |
| 2022-02-28 | 40,299.99 | 41,449.99 | 39,499.99 | 39,949.99 | 24,925.83 | 1,921,543 |
| 2022-02-25 | 37,800.00 | 40,349.99 | 37,750.00 | 40,349.99 | 25,175.40 | 6,298,347 |
| 2022-02-24 | 35,950.00 | 38,000.00 | 35,450.00 | 37,750.00 | 23,553.19 | 4,137,513 |
| 2022-02-23 | 34,600.00 | 36,200.00 | 34,600.00 | 35,950.00 | 22,430.13 | 2,948,909 |
| 2022-02-22 | 35,050.00 | 35,500.00 | 34,000.00 | 35,200.00 | 21,962.18 | 1,366,990 |
| 2022-02-21 | 35,200.00 | 36,000.00 | 35,000.00 | 35,550.00 | 22,180.55 | 2,270,784 |
| 2022-02-18 | 34,200.00 | 35,050.00 | 34,200.00 | 35,000.00 | 21,837.40 | 548,623 |
| 2022-02-17 | 34,850.00 | 35,300.00 | 34,600.00 | 35,000.00 | 21,837.40 | 891,773 |
| 2022-02-16 | 35,300.00 | 35,500.00 | 34,800.00 | 34,850.00 | 21,743.81 | 1,005,088 |
| 2022-02-15 | 34,600.00 | 35,200.00 | 34,350.00 | 35,000.00 | 21,837.40 | 1,427,414 |
| 2022-02-14 | 34,450.00 | 34,500.00 | 34,000.00 | 34,400.00 | 21,463.04 | 805,705 |
| 2022-02-11 | 34,100.00 | 35,000.00 | 34,100.00 | 34,450.00 | 21,494.24 | 210,602 |
| 2022-02-10 | 34,750.00 | 34,800.00 | 34,000.00 | 34,800.00 | 21,712.61 | 1,139,719 |
| 2022-02-09 | 34,500.00 | 34,500.00 | 34,000.00 | 34,200.00 | 21,338.26 | 529,871 |
| 2022-02-08 | 33,100.00 | 34,800.00 | 33,000.00 | 34,800.00 | 21,712.61 | 1,977,159 |
| 2022-02-07 | 32,600.00 | 33,400.00 | 32,450.00 | 33,100.00 | 20,651.94 | 1,237,648 |
| 2022-01-28 | 32,900.00 | 33,750.00 | 32,850.00 | 33,000.00 | 20,589.54 | 343,470 |
| 2022-01-27 | 32,500.00 | 34,000.00 | 32,000.00 | 32,900.00 | 20,527.15 | 515,767 |
| 2022-01-26 | 33,100.00 | 34,350.00 | 32,200.00 | 32,350.00 | 20,183.99 | 328,405 |
| 2022-01-25 | 32,000.00 | 34,450.00 | 31,000.00 | 34,450.00 | 21,494.24 | 506,791 |
| 2022-01-24 | 34,500.00 | 34,500.00 | 31,950.00 | 32,400.00 | 20,215.19 | 369,756 |
| 2022-01-21 | 34,000.00 | 34,000.00 | 33,300.00 | 33,400.00 | 20,839.11 | 161,077 |
| 2022-01-20 | 34,000.00 | 34,400.00 | 32,900.00 | 34,000.00 | 21,213.47 | 641,102 |
| 2022-01-19 | 32,650.00 | 35,000.00 | 32,650.00 | 34,000.00 | 21,213.47 | 404,215 |
| 2022-01-18 | 34,400.00 | 34,400.00 | 32,500.00 | 34,000.00 | 21,213.47 | 394,598 |
| 2022-01-17 | 35,950.00 | 35,950.00 | 33,000.00 | 34,550.00 | 21,556.63 | 564,971 |
| 2022-01-14 | 32,900.00 | 35,200.00 | 32,900.00 | 35,200.00 | 21,962.18 | 335,457 |
| 2022-01-13 | 35,000.00 | 35,450.00 | 34,000.00 | 34,000.00 | 21,213.47 | 1,064,069 |
| 2022-01-12 | 34,650.00 | 36,500.00 | 34,500.00 | 34,650.00 | 21,619.02 | 1,188,603 |
| 2022-01-11 | 35,850.00 | 37,000.00 | 35,000.00 | 36,600.00 | 22,835.68 | 968,224 |
| 2022-01-10 | 36,300.00 | 37,000.00 | 35,700.00 | 36,100.00 | 22,523.71 | 1,246,302 |
| 2022-01-07 | 37,000.00 | 37,000.00 | 36,300.00 | 36,300.00 | 22,648.50 | 621,068 |
| 2022-01-06 | 36,500.00 | 37,800.00 | 36,000.00 | 37,000.00 | 23,085.25 | 1,687,701 |
| 2022-01-05 | 37,000.00 | 37,200.00 | 36,100.00 | 36,500.00 | 22,773.28 | 535,160 |
| 2022-01-04 | 37,000.00 | 37,899.99 | 35,500.00 | 37,000.00 | 23,085.25 | 591,256 |
| 2021-12-31 | 35,500.00 | 37,300.00 | 33,950.00 | 37,300.00 | 23,272.42 | 1,443,441 |
| 2021-12-30 | 37,000.00 | 37,000.00 | 35,600.00 | 35,650.00 | 22,242.95 | 438,995 |
| 2021-12-29 | 37,000.00 | 37,450.00 | 36,900.00 | 37,000.00 | 23,085.25 | 717,714 |
| 2021-12-28 | 36,350.00 | 37,100.00 | 36,200.00 | 36,950.00 | 23,054.05 | 689,505 |
| 2021-12-27 | 36,950.00 | 37,000.00 | 36,000.00 | 36,100.00 | 22,523.71 | 195,696 |
| 2021-12-24 | 35,200.00 | 36,550.00 | 35,200.00 | 36,500.00 | 22,773.28 | 423,608 |
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.