Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 11,000.00 | 11,450.00 | 10,850.00 | 11,300.00 | 11,300.00 | 4,143,121 |
| 2025-08-01 | 11,150.00 | 11,350.00 | 10,750.00 | 11,000.00 | 11,000.00 | 3,546,090 |
| 2025-07-31 | 11,250.00 | 11,250.00 | 10,500.00 | 10,950.00 | 10,950.00 | 7,183,542 |
| 2025-07-30 | 10,900.00 | 10,900.00 | 10,300.00 | 10,550.00 | 10,550.00 | 9,316,210 |
| 2025-07-29 | 11,850.00 | 11,900.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,756,840 |
| 2025-07-28 | 11,850.00 | 12,100.00 | 11,750.00 | 11,850.00 | 11,850.00 | 7,178,014 |
| 2025-07-25 | 11,300.00 | 11,650.00 | 11,200.00 | 11,600.00 | 11,600.00 | 5,512,072 |
| 2025-07-24 | 11,300.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | 4,547,709 |
| 2025-07-23 | 11,600.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,300.00 | 4,555,486 |
| 2025-07-22 | 10,800.00 | 11,500.00 | 10,750.00 | 11,400.00 | 11,400.00 | 5,412,403 |
| 2025-07-21 | 11,600.00 | 11,650.00 | 11,000.00 | 11,050.00 | 11,050.00 | 7,123,762 |
| 2025-07-18 | 11,000.00 | 11,550.00 | 10,450.00 | 11,550.00 | 11,550.00 | 8,568,943 |
| 2025-07-17 | 10,500.00 | 10,950.00 | 10,300.00 | 10,800.00 | 10,800.00 | 6,250,552 |
| 2025-07-16 | 10,100.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 5,100,872 |
| 2025-07-15 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 4,657,631 |
| 2025-07-14 | 9,210.00 | 10,000.00 | 9,120.00 | 10,000.00 | 10,000.00 | 10,133,780 |
| 2025-07-11 | 9,560.00 | 9,650.00 | 9,310.00 | 9,350.00 | 9,350.00 | 4,503,081 |
| 2025-07-10 | 9,670.00 | 9,750.00 | 9,440.00 | 9,620.00 | 9,620.00 | 3,620,337 |
| 2025-07-09 | 9,750.00 | 9,750.00 | 9,430.00 | 9,560.00 | 9,560.00 | 3,504,595 |
| 2025-07-08 | 9,440.00 | 9,880.00 | 9,420.00 | 9,670.00 | 9,670.00 | 4,718,545 |
| 2025-07-07 | 9,200.00 | 9,400.00 | 9,070.00 | 9,350.00 | 9,350.00 | 4,503,940 |
| 2025-07-04 | 9,240.00 | 9,440.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3,769,396 |
| 2025-07-03 | 8,940.00 | 9,550.00 | 8,900.00 | 9,220.00 | 9,220.00 | 6,327,147 |
| 2025-07-02 | 8,680.00 | 8,960.00 | 8,620.00 | 8,960.00 | 8,960.00 | 3,217,167 |
| 2025-07-01 | 9,020.00 | 9,020.00 | 8,660.00 | 8,660.00 | 8,660.00 | 4,008,119 |
| 2025-06-30 | 8,900.00 | 8,950.00 | 8,670.00 | 8,910.00 | 8,910.00 | 3,609,436 |
| 2025-06-27 | 9,300.00 | 9,360.00 | 8,910.00 | 8,910.00 | 8,910.00 | 4,310,468 |
| 2025-06-26 | 9,450.00 | 9,450.00 | 9,050.00 | 9,200.00 | 9,200.00 | 4,290,496 |
| 2025-06-25 | 9,090.00 | 9,630.00 | 9,010.00 | 9,350.00 | 9,350.00 | 9,451,167 |
| 2025-06-24 | 8,840.00 | 9,010.00 | 8,760.00 | 9,000.00 | 9,000.00 | 5,882,468 |
| 2025-06-23 | 8,660.00 | 8,780.00 | 8,500.00 | 8,780.00 | 8,780.00 | 2,739,460 |
| 2025-06-20 | 8,960.00 | 9,120.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,524,609 |
| 2025-06-19 | 8,790.00 | 8,970.00 | 8,510.00 | 8,890.00 | 8,890.00 | 3,457,961 |
| 2025-06-18 | 8,750.00 | 8,900.00 | 8,560.00 | 8,800.00 | 8,800.00 | 3,752,505 |
| 2025-06-17 | 9,000.00 | 9,200.00 | 8,800.00 | 8,850.00 | 8,850.00 | 3,777,384 |
| 2025-06-16 | 9,000.00 | 9,000.00 | 8,630.00 | 8,990.00 | 8,990.00 | 4,851,610 |
| 2025-06-13 | 9,050.00 | 9,290.00 | 8,510.00 | 9,000.00 | 9,000.00 | 8,225,084 |
| 2025-06-12 | 8,500.00 | 9,090.00 | 8,500.00 | 9,090.00 | 9,090.00 | 5,253,009 |
| 2025-06-11 | 8,350.00 | 8,600.00 | 8,030.00 | 8,500.00 | 8,500.00 | 4,780,681 |
| 2025-06-10 | 8,500.00 | 8,970.00 | 8,090.00 | 8,300.00 | 8,300.00 | 5,868,685 |
| 2025-06-09 | 8,990.00 | 9,340.00 | 8,650.00 | 8,650.00 | 8,650.00 | 5,840,143 |
| 2025-06-06 | 8,420.00 | 8,870.00 | 8,350.00 | 8,850.00 | 8,850.00 | 10,973,050 |
| 2025-06-05 | 8,220.00 | 8,290.00 | 8,050.00 | 8,290.00 | 8,290.00 | 9,936,549 |
| 2025-06-04 | 7,270.00 | 7,750.00 | 7,270.00 | 7,750.00 | 7,750.00 | 5,860,510 |
| 2025-06-03 | 7,210.00 | 7,250.00 | 7,010.00 | 7,250.00 | 7,250.00 | 2,420,975 |
| 2025-06-02 | 7,120.00 | 7,420.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2,784,197 |
| 2025-05-30 | 7,090.00 | 7,250.00 | 6,950.00 | 7,120.00 | 7,120.00 | 2,305,992 |
| 2025-05-29 | 7,070.00 | 7,230.00 | 7,010.00 | 7,100.00 | 7,100.00 | 2,251,662 |
| 2025-05-28 | 7,190.00 | 7,220.00 | 6,950.00 | 7,010.00 | 7,010.00 | 2,643,309 |
| 2025-05-27 | 6,950.00 | 7,190.00 | 6,930.00 | 7,120.00 | 7,120.00 | 3,086,843 |
| 2025-05-26 | 6,720.00 | 7,080.00 | 6,640.00 | 6,910.00 | 6,910.00 | 3,439,216 |
| 2025-05-23 | 6,610.00 | 6,870.00 | 6,610.00 | 6,700.00 | 6,700.00 | 1,540,287 |
| 2025-05-22 | 6,730.00 | 6,750.00 | 6,600.00 | 6,640.00 | 6,640.00 | 1,275,415 |
| 2025-05-21 | 6,800.00 | 6,840.00 | 6,580.00 | 6,760.00 | 6,760.00 | 1,744,575 |
| 2025-05-20 | 6,800.00 | 6,810.00 | 6,680.00 | 6,760.00 | 6,760.00 | 1,398,377 |
| 2025-05-19 | 6,720.00 | 6,960.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1,511,999 |
| 2025-05-16 | 6,660.00 | 6,920.00 | 6,570.00 | 6,910.00 | 6,910.00 | 2,127,542 |
| 2025-05-15 | 6,630.00 | 6,700.00 | 6,520.00 | 6,660.00 | 6,660.00 | 1,142,129 |
| 2025-05-14 | 6,560.00 | 6,700.00 | 6,560.00 | 6,620.00 | 6,620.00 | 1,841,599 |
| 2025-05-13 | 6,700.00 | 6,700.00 | 6,550.00 | 6,560.00 | 6,560.00 | 1,004,081 |
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.