Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 10,850.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2,913,132 |
| 2025-10-28 | 10,200.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,800.00 | 2,560,705 |
| 2025-10-27 | 11,100.00 | 11,100.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,173,634 |
| 2025-10-24 | 10,600.00 | 11,350.00 | 10,450.00 | 11,000.00 | 11,000.00 | 2,679,427 |
| 2025-10-23 | 11,000.00 | 11,150.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1,068,485 |
| 2025-10-22 | 10,800.00 | 11,150.00 | 10,250.00 | 10,900.00 | 10,900.00 | 2,940,443 |
| 2025-10-21 | 11,450.00 | 11,450.00 | 10,650.00 | 10,650.00 | 10,650.00 | 6,080,243 |
| 2025-10-20 | 12,200.00 | 12,350.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,751,593 |
| 2025-10-17 | 12,550.00 | 12,750.00 | 12,300.00 | 12,300.00 | 12,300.00 | 5,535,595 |
| 2025-10-16 | 11,900.00 | 12,300.00 | 11,650.00 | 12,300.00 | 12,300.00 | 4,238,816 |
| 2025-10-15 | 11,750.00 | 12,000.00 | 11,450.00 | 11,500.00 | 11,500.00 | 3,309,257 |
| 2025-10-14 | 12,250.00 | 12,350.00 | 11,850.00 | 11,900.00 | 11,900.00 | 3,198,475 |
| 2025-10-13 | 11,850.00 | 12,350.00 | 11,700.00 | 12,200.00 | 12,200.00 | 3,868,776 |
| 2025-10-10 | 12,050.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 1,523,315 |
| 2025-10-09 | 12,000.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 1,356,965 |
| 2025-10-08 | 12,200.00 | 12,200.00 | 11,650.00 | 11,800.00 | 11,800.00 | 2,634,332 |
| 2025-10-07 | 12,200.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2,268,965 |
| 2025-10-06 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 1,830,457 |
| 2025-10-03 | 11,800.00 | 11,900.00 | 11,400.00 | 11,600.00 | 11,600.00 | 2,162,995 |
| 2025-10-02 | 12,400.00 | 12,400.00 | 11,750.00 | 11,850.00 | 11,850.00 | 2,468,975 |
| 2025-10-01 | 12,150.00 | 12,400.00 | 12,000.00 | 12,350.00 | 12,350.00 | 1,479,407 |
| 2025-09-30 | 12,450.00 | 12,650.00 | 11,850.00 | 12,250.00 | 12,250.00 | 4,783,977 |
| 2025-09-29 | 12,600.00 | 12,750.00 | 12,150.00 | 12,650.00 | 12,650.00 | 3,452,711 |
| 2025-09-26 | 13,050.00 | 13,100.00 | 12,650.00 | 12,650.00 | 12,650.00 | 2,219,075 |
| 2025-09-25 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 3,232,492 |
| 2025-09-24 | 12,700.00 | 13,000.00 | 12,450.00 | 13,000.00 | 13,000.00 | 1,928,467 |
| 2025-09-23 | 12,650.00 | 12,750.00 | 12,450.00 | 12,700.00 | 12,700.00 | 1,136,954 |
| 2025-09-22 | 12,850.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,500.00 | 2,613,096 |
| 2025-09-19 | 12,900.00 | 13,000.00 | 12,600.00 | 12,850.00 | 12,850.00 | 4,576,460 |
| 2025-09-18 | 13,000.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2,448,149 |
| 2025-09-17 | 13,350.00 | 13,350.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2,606,920 |
| 2025-09-16 | 13,700.00 | 13,700.00 | 13,000.00 | 13,350.00 | 13,350.00 | 3,058,156 |
| 2025-09-15 | 13,600.00 | 13,800.00 | 13,350.00 | 13,600.00 | 13,600.00 | 2,889,130 |
| 2025-09-12 | 13,600.00 | 13,900.00 | 13,250.00 | 13,600.00 | 13,600.00 | 3,370,486 |
| 2025-09-11 | 13,000.00 | 13,500.00 | 12,450.00 | 13,500.00 | 13,500.00 | 4,804,567 |
| 2025-09-10 | 13,300.00 | 13,300.00 | 12,700.00 | 13,200.00 | 13,200.00 | 2,857,106 |
| 2025-09-09 | 12,650.00 | 13,250.00 | 12,500.00 | 13,200.00 | 13,200.00 | 4,320,776 |
| 2025-09-08 | 13,350.00 | 13,550.00 | 12,650.00 | 12,650.00 | 12,650.00 | 6,937,261 |
| 2025-09-05 | 13,850.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5,987,905 |
| 2025-09-04 | 14,100.00 | 14,350.00 | 13,550.00 | 13,600.00 | 13,600.00 | 5,119,065 |
| 2025-09-03 | 12,900.00 | 13,850.00 | 12,800.00 | 13,850.00 | 13,850.00 | 6,450,040 |
| 2025-08-29 | 13,000.00 | 13,350.00 | 12,900.00 | 12,950.00 | 12,950.00 | 4,859,373 |
| 2025-08-28 | 12,800.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,750.00 | 2,992,342 |
| 2025-08-27 | 12,200.00 | 12,850.00 | 12,100.00 | 12,800.00 | 12,800.00 | 7,998,243 |
| 2025-08-26 | 11,650.00 | 12,050.00 | 11,500.00 | 12,050.00 | 12,050.00 | 2,305,060 |
| 2025-08-25 | 11,600.00 | 11,900.00 | 11,400.00 | 11,450.00 | 11,450.00 | 3,226,624 |
| 2025-08-22 | 12,000.00 | 12,200.00 | 11,350.00 | 11,400.00 | 11,400.00 | 8,298,478 |
| 2025-08-21 | 12,850.00 | 12,900.00 | 12,200.00 | 12,200.00 | 12,200.00 | 4,134,469 |
| 2025-08-20 | 13,050.00 | 13,100.00 | 12,100.00 | 12,800.00 | 12,800.00 | 6,105,131 |
| 2025-08-19 | 13,000.00 | 13,450.00 | 12,600.00 | 13,000.00 | 13,000.00 | 8,825,803 |
| 2025-08-18 | 12,350.00 | 13,000.00 | 12,050.00 | 12,900.00 | 12,900.00 | 6,345,756 |
| 2025-08-15 | 12,900.00 | 12,900.00 | 12,050.00 | 12,350.00 | 12,350.00 | 5,778,048 |
| 2025-08-14 | 12,800.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 4,996,813 |
| 2025-08-13 | 12,350.00 | 12,900.00 | 12,200.00 | 12,650.00 | 12,650.00 | 6,202,523 |
| 2025-08-12 | 12,650.00 | 12,650.00 | 12,050.00 | 12,350.00 | 12,350.00 | 6,318,478 |
| 2025-08-11 | 12,700.00 | 12,900.00 | 12,150.00 | 12,550.00 | 12,550.00 | 7,290,535 |
| 2025-08-08 | 12,400.00 | 12,550.00 | 11,900.00 | 12,550.00 | 12,550.00 | 6,376,316 |
| 2025-08-07 | 11,700.00 | 12,150.00 | 11,500.00 | 12,150.00 | 12,150.00 | 12,386,660 |
| 2025-08-06 | 11,250.00 | 11,550.00 | 11,000.00 | 11,400.00 | 11,400.00 | 5,254,906 |
| 2025-08-05 | 11,400.00 | 11,500.00 | 10,550.00 | 11,000.00 | 11,000.00 | 7,770,941 |
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.