Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 38,000.00 | 38,000.00 | 35,200.00 | 35,900.00 | 22,398.93 | 898,825 |
| 2021-12-22 | 37,100.00 | 37,200.00 | 36,450.00 | 37,000.00 | 23,085.25 | 494,771 |
| 2021-12-21 | 36,750.00 | 37,500.00 | 35,750.00 | 36,500.00 | 22,773.28 | 835,035 |
| 2021-12-20 | 38,249.99 | 38,249.99 | 36,600.00 | 36,750.00 | 22,929.27 | 1,549,864 |
| 2021-12-17 | 38,949.99 | 38,949.99 | 37,899.99 | 37,950.00 | 23,677.98 | 853,788 |
| 2021-12-16 | 36,600.00 | 38,399.99 | 36,600.00 | 38,199.99 | 23,833.96 | 1,275,633 |
| 2021-12-15 | 36,500.00 | 37,250.00 | 36,500.00 | 36,600.00 | 22,835.68 | 1,078,975 |
| 2021-12-14 | 37,200.00 | 38,499.99 | 37,000.00 | 37,200.00 | 23,210.03 | 1,589,292 |
| 2021-12-13 | 37,000.00 | 38,499.99 | 36,850.00 | 38,499.99 | 24,021.14 | 2,487,156 |
| 2021-12-10 | 36,200.00 | 37,350.00 | 36,200.00 | 36,950.00 | 23,054.05 | 2,227,028 |
| 2021-12-09 | 33,850.00 | 36,200.00 | 33,500.00 | 36,200.00 | 22,586.11 | 3,456,021 |
| 2021-12-08 | 32,600.00 | 33,850.00 | 32,100.00 | 33,850.00 | 21,119.88 | 1,536,722 |
| 2021-12-07 | 32,200.00 | 32,800.00 | 31,800.00 | 32,500.00 | 20,277.58 | 998,677 |
| 2021-12-06 | 32,300.00 | 33,700.00 | 30,750.00 | 32,000.00 | 19,965.62 | 2,260,847 |
| 2021-12-03 | 33,850.00 | 34,000.00 | 32,900.00 | 32,900.00 | 20,527.15 | 1,783,386 |
| 2021-12-02 | 33,200.00 | 34,000.00 | 33,200.00 | 33,900.00 | 21,151.08 | 1,104,779 |
| 2021-12-01 | 35,000.00 | 35,000.00 | 33,050.00 | 34,000.00 | 21,213.47 | 4,459,506 |
| 2021-11-30 | 30,700.00 | 32,750.00 | 30,700.00 | 32,750.00 | 20,433.56 | 1,444,243 |
| 2021-11-29 | 30,400.00 | 31,450.00 | 30,300.00 | 30,650.00 | 19,123.32 | 2,334,573 |
| 2021-11-26 | 32,650.00 | 32,800.00 | 31,200.00 | 31,200.00 | 19,466.48 | 1,979,563 |
| 2021-11-25 | 32,900.00 | 33,400.00 | 32,100.00 | 32,650.00 | 20,371.17 | 3,182,912 |
| 2021-11-24 | 31,800.00 | 33,150.00 | 31,500.00 | 32,000.00 | 19,965.62 | 2,000,719 |
| 2021-11-23 | 31,700.00 | 32,200.00 | 31,500.00 | 31,800.00 | 19,840.83 | 1,069,519 |
| 2021-11-22 | 32,750.00 | 33,000.00 | 31,800.00 | 31,900.00 | 19,903.23 | 1,119,044 |
| 2021-11-19 | 32,700.00 | 33,500.00 | 32,150.00 | 32,750.00 | 20,433.56 | 4,220,696 |
| 2021-11-18 | 31,100.00 | 32,500.00 | 31,100.00 | 32,150.00 | 20,059.21 | 3,329,564 |
| 2021-11-17 | 30,600.00 | 31,200.00 | 30,600.00 | 31,100.00 | 19,404.09 | 1,176,903 |
| 2021-11-16 | 31,500.00 | 31,500.00 | 30,700.00 | 30,700.00 | 19,154.52 | 1,672,796 |
| 2021-11-15 | 30,500.00 | 31,650.00 | 30,400.00 | 31,050.00 | 19,372.89 | 2,069,317 |
| 2021-11-12 | 30,600.00 | 30,800.00 | 30,050.00 | 30,500.00 | 19,029.73 | 753,455 |
| 2021-11-11 | 31,100.00 | 31,300.00 | 30,300.00 | 30,500.00 | 19,029.73 | 1,880,833 |
| 2021-11-10 | 30,650.00 | 31,400.00 | 30,650.00 | 31,100.00 | 19,404.09 | 1,967,863 |
| 2021-11-09 | 30,900.00 | 30,900.00 | 30,500.00 | 30,600.00 | 19,092.12 | 1,713,666 |
| 2021-11-08 | 30,350.00 | 31,000.00 | 30,350.00 | 30,950.00 | 19,310.50 | 1,351,443 |
| 2021-11-05 | 31,000.00 | 31,000.00 | 30,200.00 | 30,350.00 | 18,936.14 | 1,118,242 |
| 2021-11-04 | 30,750.00 | 31,000.00 | 30,250.00 | 30,900.00 | 19,279.30 | 1,985,974 |
| 2021-11-03 | 31,750.00 | 31,750.00 | 30,300.00 | 30,800.00 | 19,216.91 | 2,063,868 |
| 2021-11-02 | 30,600.00 | 31,500.00 | 30,150.00 | 31,400.00 | 19,591.26 | 3,313,536 |
| 2021-11-01 | 30,500.00 | 30,800.00 | 30,100.00 | 30,600.00 | 19,092.12 | 2,465,679 |
| 2021-10-29 | 30,450.00 | 30,450.00 | 29,800.00 | 30,400.00 | 18,967.34 | 1,397,923 |
| 2021-10-28 | 31,000.00 | 31,000.00 | 30,000.00 | 30,600.00 | 19,092.12 | 987,297 |
| 2021-10-27 | 29,050.00 | 30,700.00 | 29,050.00 | 30,600.00 | 19,092.12 | 1,485,434 |
| 2021-10-26 | 29,300.00 | 29,300.00 | 28,350.00 | 29,000.00 | 18,093.84 | 1,601,473 |
| 2021-10-25 | 30,300.00 | 30,700.00 | 29,600.00 | 29,600.00 | 18,468.20 | 859,558 |
| 2021-10-22 | 30,050.00 | 30,750.00 | 30,050.00 | 30,300.00 | 18,904.95 | 1,007,171 |
| 2021-10-21 | 31,100.00 | 31,100.00 | 30,000.00 | 30,300.00 | 18,904.95 | 1,648,273 |
| 2021-10-20 | 31,500.00 | 31,500.00 | 29,550.00 | 30,800.00 | 19,216.91 | 1,042,913 |
| 2021-10-19 | 31,000.00 | 31,500.00 | 30,500.00 | 31,500.00 | 19,653.66 | 1,249,668 |
| 2021-10-18 | 31,200.00 | 32,100.00 | 30,900.00 | 31,000.00 | 19,341.69 | 874,784 |
| 2021-10-15 | 31,800.00 | 32,000.00 | 30,300.00 | 31,200.00 | 19,466.48 | 2,319,347 |
| 2021-10-14 | 31,800.00 | 32,250.00 | 31,550.00 | 31,550.00 | 19,684.85 | 1,851,823 |
← NewerPage 21 of 21 · 1,251 trading days
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.