Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7,110.00 | 7,430.00 | 7,010.00 | 7,300.00 | 7,300.00 | 2,798,403 |
| 2026-04-23 | 7,150.00 | 7,260.00 | 7,000.00 | 7,080.00 | 7,080.00 | 1,822,990 |
| 2026-04-22 | 7,150.00 | 7,270.00 | 7,130.00 | 7,150.00 | 7,150.00 | 1,489,728 |
| 2026-04-21 | 7,310.00 | 7,400.00 | 7,060.00 | 7,100.00 | 7,100.00 | 3,020,026 |
| 2026-04-20 | 7,380.00 | 7,420.00 | 7,210.00 | 7,310.00 | 7,310.00 | 1,628,040 |
| 2026-04-17 | 7,490.00 | 7,590.00 | 7,300.00 | 7,330.00 | 7,330.00 | 1,990,465 |
| 2026-04-16 | 7,650.00 | 7,650.00 | 7,300.00 | 7,490.00 | 7,490.00 | 3,164,471 |
| 2026-04-15 | 7,750.00 | 7,900.00 | 7,590.00 | 7,590.00 | 7,590.00 | 2,896,989 |
| 2026-04-14 | 7,700.00 | 7,800.00 | 7,500.00 | 7,690.00 | 7,690.00 | 2,203,882 |
| 2026-04-13 | 7,580.00 | 7,840.00 | 7,460.00 | 7,640.00 | 7,640.00 | 3,129,044 |
| 2026-04-10 | 7,890.00 | 7,890.00 | 7,480.00 | 7,640.00 | 7,640.00 | 2,823,900 |
| 2026-04-09 | 7,650.00 | 8,000.00 | 7,540.00 | 7,720.00 | 7,720.00 | 5,084,834 |
| 2026-04-08 | 7,310.00 | 7,540.00 | 7,200.00 | 7,540.00 | 7,540.00 | 3,437,499 |
| 2026-04-07 | 7,170.00 | 7,300.00 | 6,920.00 | 7,050.00 | 7,050.00 | 2,283,004 |
| 2026-04-06 | 7,470.00 | 7,600.00 | 7,160.00 | 7,160.00 | 7,160.00 | 2,207,089 |
| 2026-04-03 | 7,630.00 | 7,650.00 | 7,400.00 | 7,470.00 | 7,470.00 | 2,358,412 |
| 2026-04-02 | 7,290.00 | 7,550.00 | 7,140.00 | 7,550.00 | 7,550.00 | 4,961,139 |
| 2026-04-01 | 7,660.00 | 7,700.00 | 7,300.00 | 7,310.00 | 7,310.00 | 3,570,241 |
| 2026-03-31 | 7,500.00 | 7,690.00 | 7,250.00 | 7,430.00 | 7,430.00 | 5,645,748 |
| 2026-03-30 | 6,920.00 | 7,230.00 | 6,920.00 | 7,230.00 | 7,230.00 | 6,219,367 |
| 2026-03-27 | 6,420.00 | 6,760.00 | 6,380.00 | 6,760.00 | 6,760.00 | 4,476,916 |
| 2026-03-26 | 6,420.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,320.00 | 1,047,867 |
| 2026-03-25 | 6,220.00 | 6,380.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1,641,242 |
| 2026-03-24 | 6,010.00 | 6,240.00 | 5,950.00 | 6,200.00 | 6,200.00 | 1,230,632 |
| 2026-03-23 | 6,020.00 | 6,220.00 | 5,830.00 | 5,840.00 | 5,840.00 | 1,780,115 |
| 2026-03-20 | 6,370.00 | 6,410.00 | 6,230.00 | 6,240.00 | 6,240.00 | 996,288 |
| 2026-03-19 | 6,200.00 | 6,450.00 | 6,200.00 | 6,360.00 | 6,360.00 | 1,712,322 |
| 2026-03-18 | 6,290.00 | 6,360.00 | 6,170.00 | 6,300.00 | 6,300.00 | 1,385,304 |
| 2026-03-17 | 6,390.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,558,475 |
| 2026-03-16 | 6,250.00 | 6,410.00 | 6,250.00 | 6,310.00 | 6,310.00 | 1,737,185 |
| 2026-03-13 | 6,150.00 | 6,310.00 | 6,120.00 | 6,250.00 | 6,250.00 | 1,719,492 |
| 2026-03-12 | 6,100.00 | 6,260.00 | 5,980.00 | 6,180.00 | 6,180.00 | 1,243,868 |
| 2026-03-11 | 5,950.00 | 6,340.00 | 5,940.00 | 6,180.00 | 6,180.00 | 1,874,853 |
| 2026-03-10 | 5,800.00 | 6,190.00 | 5,800.00 | 5,950.00 | 5,950.00 | 2,418,318 |
| 2026-03-09 | 5,980.00 | 6,000.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1,325,997 |
| 2026-03-06 | 6,560.00 | 6,660.00 | 6,420.00 | 6,420.00 | 6,420.00 | 1,257,438 |
| 2026-03-05 | 6,440.00 | 6,590.00 | 6,440.00 | 6,510.00 | 6,510.00 | 2,073,029 |
| 2026-03-04 | 6,620.00 | 6,740.00 | 6,220.00 | 6,440.00 | 6,440.00 | 3,458,363 |
| 2026-03-03 | 6,830.00 | 6,890.00 | 6,660.00 | 6,660.00 | 6,660.00 | 1,963,838 |
| 2026-03-02 | 6,800.00 | 6,980.00 | 6,800.00 | 6,830.00 | 6,830.00 | 1,979,338 |
| 2026-02-27 | 7,280.00 | 7,280.00 | 7,030.00 | 7,160.00 | 7,160.00 | 2,576,773 |
| 2026-02-26 | 7,310.00 | 7,310.00 | 7,200.00 | 7,280.00 | 7,280.00 | 1,017,631 |
| 2026-02-25 | 7,380.00 | 7,380.00 | 7,240.00 | 7,300.00 | 7,300.00 | 1,937,501 |
| 2026-02-24 | 7,380.00 | 7,380.00 | 7,270.00 | 7,380.00 | 7,380.00 | 1,242,231 |
| 2026-02-23 | 7,390.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 1,722,165 |
| 2026-02-13 | 7,170.00 | 7,340.00 | 7,170.00 | 7,340.00 | 7,340.00 | 1,894,094 |
| 2026-02-12 | 7,270.00 | 7,290.00 | 7,170.00 | 7,200.00 | 7,200.00 | 1,103,145 |
| 2026-02-11 | 6,800.00 | 7,270.00 | 6,800.00 | 7,270.00 | 7,270.00 | 4,377,726 |
| 2026-02-10 | 6,940.00 | 6,970.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,493,587 |
| 2026-02-09 | 6,950.00 | 7,000.00 | 6,790.00 | 6,940.00 | 6,940.00 | 1,712,110 |
| 2026-02-06 | 7,080.00 | 7,090.00 | 6,830.00 | 6,960.00 | 6,960.00 | 2,679,528 |
| 2026-02-05 | 7,160.00 | 7,220.00 | 7,100.00 | 7,130.00 | 7,130.00 | 1,763,506 |
| 2026-02-04 | 7,120.00 | 7,180.00 | 7,100.00 | 7,130.00 | 7,130.00 | 2,123,686 |
| 2026-02-03 | 7,270.00 | 7,290.00 | 7,110.00 | 7,110.00 | 7,110.00 | 2,154,689 |
| 2026-02-02 | 7,460.00 | 7,460.00 | 7,170.00 | 7,200.00 | 7,200.00 | 2,118,694 |
| 2026-01-30 | 7,370.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,450.00 | 1,491,918 |
| 2026-01-29 | 7,260.00 | 7,400.00 | 7,250.00 | 7,360.00 | 7,360.00 | 969,888 |
| 2026-01-28 | 7,470.00 | 7,480.00 | 7,180.00 | 7,260.00 | 7,260.00 | 3,096,471 |
| 2026-01-27 | 7,410.00 | 7,600.00 | 7,410.00 | 7,430.00 | 7,430.00 | 1,682,670 |
| 2026-01-26 | 7,960.00 | 7,960.00 | 7,400.00 | 7,410.00 | 7,410.00 | 2,376,283 |
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.