Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,100.00 | 8,100.00 | 7,810.00 | 7,810.00 | 7,810.00 | 1,662,997 |
| 2026-01-22 | 7,830.00 | 8,200.00 | 7,590.00 | 8,070.00 | 8,070.00 | 5,104,967 |
| 2026-01-21 | 7,890.00 | 7,980.00 | 7,710.00 | 7,740.00 | 7,740.00 | 1,815,299 |
| 2026-01-20 | 8,220.00 | 8,220.00 | 7,890.00 | 7,890.00 | 7,890.00 | 3,494,972 |
| 2026-01-19 | 8,170.00 | 8,200.00 | 8,080.00 | 8,160.00 | 8,160.00 | 2,433,354 |
| 2026-01-16 | 8,180.00 | 8,330.00 | 8,120.00 | 8,170.00 | 8,170.00 | 2,914,658 |
| 2026-01-15 | 8,210.00 | 8,380.00 | 8,130.00 | 8,200.00 | 8,200.00 | 2,343,824 |
| 2026-01-14 | 8,320.00 | 8,440.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,601,128 |
| 2026-01-13 | 8,580.00 | 8,580.00 | 8,380.00 | 8,400.00 | 8,400.00 | 1,987,854 |
| 2026-01-12 | 8,110.00 | 8,500.00 | 7,930.00 | 8,400.00 | 8,400.00 | 4,358,071 |
| 2026-01-09 | 8,680.00 | 8,700.00 | 8,160.00 | 8,160.00 | 8,160.00 | 4,353,459 |
| 2026-01-08 | 8,800.00 | 8,830.00 | 8,670.00 | 8,770.00 | 8,770.00 | 2,936,290 |
| 2026-01-07 | 8,720.00 | 8,850.00 | 8,600.00 | 8,810.00 | 8,810.00 | 2,840,303 |
| 2026-01-06 | 8,930.00 | 8,940.00 | 8,490.00 | 8,790.00 | 8,790.00 | 23,913,150 |
| 2026-01-05 | 9,070.00 | 9,100.00 | 8,700.00 | 8,940.00 | 8,940.00 | 2,920,117 |
| 2025-12-31 | 9,190.00 | 9,190.00 | 9,000.00 | 9,070.00 | 9,070.00 | 1,958,886 |
| 2025-12-30 | 9,110.00 | 9,250.00 | 9,060.00 | 9,200.00 | 9,200.00 | 1,000,547 |
| 2025-12-29 | 9,090.00 | 9,220.00 | 9,000.00 | 9,210.00 | 9,210.00 | 1,278,713 |
| 2025-12-26 | 9,150.00 | 9,150.00 | 8,830.00 | 9,150.00 | 9,150.00 | 1,990,801 |
| 2025-12-25 | 9,440.00 | 9,440.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,326,077 |
| 2025-12-24 | 9,210.00 | 9,490.00 | 9,130.00 | 9,490.00 | 9,490.00 | 2,323,495 |
| 2025-12-23 | 9,400.00 | 9,400.00 | 9,160.00 | 9,210.00 | 9,210.00 | 1,888,182 |
| 2025-12-22 | 9,400.00 | 9,440.00 | 9,300.00 | 9,420.00 | 9,420.00 | 2,827,225 |
| 2025-12-19 | 9,260.00 | 9,400.00 | 9,120.00 | 9,400.00 | 9,400.00 | 2,696,253 |
| 2025-12-18 | 9,180.00 | 9,180.00 | 9,080.00 | 9,080.00 | 9,080.00 | 47,382,434 |
| 2025-12-17 | 9,430.00 | 9,430.00 | 9,050.00 | 9,080.00 | 9,080.00 | 1,213,397 |
| 2025-12-16 | 9,150.00 | 9,590.00 | 8,820.00 | 9,370.00 | 9,370.00 | 2,193,092 |
| 2025-12-15 | 9,080.00 | 9,160.00 | 8,830.00 | 9,150.00 | 9,150.00 | 2,423,868 |
| 2025-12-12 | 9,790.00 | 9,890.00 | 9,080.00 | 9,080.00 | 9,080.00 | 2,511,302 |
| 2025-12-11 | 9,890.00 | 9,930.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1,274,423 |
| 2025-12-10 | 10,200.00 | 10,200.00 | 9,830.00 | 9,850.00 | 9,850.00 | 1,373,250 |
| 2025-12-09 | 9,960.00 | 10,050.00 | 9,780.00 | 10,050.00 | 10,050.00 | 1,956,556 |
| 2025-12-08 | 10,200.00 | 10,250.00 | 9,920.00 | 9,960.00 | 9,960.00 | 2,245,642 |
| 2025-12-05 | 10,700.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 1,154,414 |
| 2025-12-04 | 10,200.00 | 10,650.00 | 10,150.00 | 10,600.00 | 10,600.00 | 3,222,075 |
| 2025-12-03 | 10,050.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,100.00 | 1,034,781 |
| 2025-12-02 | 9,910.00 | 10,050.00 | 9,790.00 | 10,050.00 | 10,050.00 | 1,096,009 |
| 2025-12-01 | 10,000.00 | 10,050.00 | 9,900.00 | 9,910.00 | 9,910.00 | 405,114 |
| 2025-11-28 | 10,050.00 | 10,100.00 | 9,880.00 | 10,000.00 | 10,000.00 | 1,530,804 |
| 2025-11-27 | 10,250.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,076,389 |
| 2025-11-26 | 9,960.00 | 10,250.00 | 9,900.00 | 10,250.00 | 10,250.00 | 1,296,501 |
| 2025-11-25 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,636,786 |
| 2025-11-24 | 10,200.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1,449,450 |
| 2025-11-21 | 10,150.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 1,436,483 |
| 2025-11-20 | 10,200.00 | 10,250.00 | 9,950.00 | 10,250.00 | 10,250.00 | 1,789,023 |
| 2025-11-19 | 10,150.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 1,863,039 |
| 2025-11-18 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1,275,727 |
| 2025-11-17 | 10,050.00 | 10,300.00 | 9,950.00 | 10,200.00 | 10,200.00 | 1,440,163 |
| 2025-11-14 | 9,780.00 | 10,100.00 | 9,770.00 | 9,900.00 | 9,900.00 | 1,574,924 |
| 2025-11-13 | 9,970.00 | 9,970.00 | 9,750.00 | 9,890.00 | 9,890.00 | 1,691,214 |
| 2025-11-12 | 9,650.00 | 9,980.00 | 9,630.00 | 9,920.00 | 9,920.00 | 1,678,344 |
| 2025-11-11 | 9,500.00 | 9,670.00 | 9,400.00 | 9,600.00 | 9,600.00 | 982,993 |
| 2025-11-10 | 9,690.00 | 9,800.00 | 9,310.00 | 9,480.00 | 9,480.00 | 2,239,600 |
| 2025-11-07 | 10,150.00 | 10,150.00 | 9,690.00 | 9,690.00 | 9,690.00 | 1,842,494 |
| 2025-11-06 | 10,150.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,578,068 |
| 2025-11-05 | 10,450.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1,813,892 |
| 2025-11-04 | 9,700.00 | 10,450.00 | 9,100.00 | 10,450.00 | 10,450.00 | 4,159,802 |
| 2025-11-03 | 10,550.00 | 10,850.00 | 9,770.00 | 9,770.00 | 9,770.00 | 3,932,797 |
| 2025-10-31 | 11,150.00 | 11,150.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,282,772 |
| 2025-10-30 | 11,000.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | 3,835,942 |
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.