Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,510.00 | 6,700.00 | 6,460.00 | 6,640.00 | 6,640.00 | 1,459,155 |
| 2025-05-09 | 6,500.00 | 6,540.00 | 6,450.00 | 6,500.00 | 6,500.00 | 907,780 |
| 2025-05-08 | 6,500.00 | 6,590.00 | 6,450.00 | 6,480.00 | 6,480.00 | 739,835 |
| 2025-05-07 | 6,300.00 | 6,550.00 | 6,280.00 | 6,500.00 | 6,500.00 | 1,418,468 |
| 2025-05-06 | 6,340.00 | 6,470.00 | 6,310.00 | 6,310.00 | 6,310.00 | 1,232,640 |
| 2025-05-05 | 6,500.00 | 6,500.00 | 6,340.00 | 6,400.00 | 6,400.00 | 839,943 |
| 2025-04-29 | 6,340.00 | 6,440.00 | 6,210.00 | 6,440.00 | 6,440.00 | 1,379,400 |
| 2025-04-28 | 6,240.00 | 6,350.00 | 6,220.00 | 6,240.00 | 6,240.00 | 710,800 |
| 2025-04-25 | 6,390.00 | 6,390.00 | 6,170.00 | 6,240.00 | 6,240.00 | 522,100 |
| 2025-04-24 | 6,100.00 | 6,490.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3,953,300 |
| 2025-04-23 | 5,850.00 | 6,100.00 | 5,810.00 | 6,100.00 | 6,100.00 | 1,495,100 |
| 2025-04-22 | 6,000.00 | 6,000.00 | 5,580.00 | 5,710.00 | 5,710.00 | 4,284,900 |
| 2025-04-21 | 6,060.00 | 6,090.00 | 5,930.00 | 6,000.00 | 6,000.00 | 718,600 |
| 2025-04-18 | 6,150.00 | 6,160.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,826,400 |
| 2025-04-17 | 5,810.00 | 6,040.00 | 5,810.00 | 6,040.00 | 6,040.00 | 3,548,300 |
| 2025-04-16 | 5,890.00 | 6,120.00 | 5,810.00 | 5,840.00 | 5,840.00 | 1,935,600 |
| 2025-04-15 | 6,040.00 | 6,130.00 | 5,990.00 | 6,000.00 | 6,000.00 | 1,337,300 |
| 2025-04-14 | 6,140.00 | 6,140.00 | 5,920.00 | 6,130.00 | 6,130.00 | 1,922,500 |
| 2025-04-11 | 5,900.00 | 6,060.00 | 5,660.00 | 6,040.00 | 6,040.00 | 4,517,900 |
| 2025-04-10 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 342,100 |
| 2025-04-09 | 5,320.00 | 5,430.00 | 5,320.00 | 5,320.00 | 5,320.00 | 4,173,800 |
| 2025-04-08 | 5,770.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,307,800 |
| 2025-04-04 | 6,130.00 | 6,200.00 | 6,130.00 | 6,130.00 | 6,130.00 | 5,584,700 |
| 2025-04-03 | 6,590.00 | 6,610.00 | 6,590.00 | 6,590.00 | 6,590.00 | 4,031,800 |
| 2025-04-02 | 7,070.00 | 7,160.00 | 7,050.00 | 7,080.00 | 7,080.00 | 1,106,300 |
| 2025-04-01 | 6,930.00 | 7,090.00 | 6,900.00 | 7,090.00 | 7,090.00 | 706,000 |
| 2025-03-31 | 7,080.00 | 7,080.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,293,200 |
| 2025-03-28 | 7,190.00 | 7,190.00 | 7,050.00 | 7,080.00 | 7,080.00 | 1,192,600 |
| 2025-03-27 | 7,110.00 | 7,200.00 | 7,070.00 | 7,200.00 | 7,200.00 | 867,100 |
| 2025-03-26 | 7,230.00 | 7,240.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,848,200 |
| 2025-03-25 | 7,210.00 | 7,280.00 | 7,190.00 | 7,230.00 | 7,230.00 | 1,151,000 |
| 2025-03-24 | 7,190.00 | 7,230.00 | 7,020.00 | 7,230.00 | 7,230.00 | 1,363,800 |
| 2025-03-21 | 7,260.00 | 7,400.00 | 7,150.00 | 7,170.00 | 7,170.00 | 1,951,800 |
| 2025-03-20 | 7,450.00 | 7,450.00 | 7,150.00 | 7,300.00 | 7,300.00 | 2,638,600 |
| 2025-03-19 | 7,440.00 | 7,440.00 | 7,210.00 | 7,390.00 | 7,390.00 | 1,898,800 |
| 2025-03-18 | 7,690.00 | 7,690.00 | 7,070.00 | 7,450.00 | 7,450.00 | 3,756,000 |
| 2025-03-17 | 7,600.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,600.00 | 2,192,400 |
| 2025-03-14 | 7,460.00 | 7,650.00 | 7,350.00 | 7,600.00 | 7,600.00 | 3,564,000 |
| 2025-03-13 | 7,540.00 | 7,650.00 | 7,360.00 | 7,460.00 | 7,460.00 | 3,064,700 |
| 2025-03-12 | 7,460.00 | 7,550.00 | 7,420.00 | 7,510.00 | 7,510.00 | 2,065,000 |
| 2025-03-11 | 7,200.00 | 7,490.00 | 7,150.00 | 7,490.00 | 7,490.00 | 2,608,700 |
| 2025-03-10 | 7,270.00 | 7,360.00 | 7,250.00 | 7,320.00 | 7,320.00 | 1,782,300 |
| 2025-03-07 | 7,250.00 | 7,390.00 | 7,250.00 | 7,260.00 | 7,260.00 | 2,215,700 |
| 2025-03-06 | 7,100.00 | 7,250.00 | 7,100.00 | 7,250.00 | 7,250.00 | 1,141,700 |
| 2025-03-05 | 7,180.00 | 7,180.00 | 7,100.00 | 7,110.00 | 7,110.00 | 1,324,400 |
| 2025-03-04 | 7,250.00 | 7,250.00 | 7,090.00 | 7,140.00 | 7,140.00 | 1,798,800 |
| 2025-03-03 | 7,280.00 | 7,360.00 | 7,250.00 | 7,300.00 | 7,300.00 | 1,220,500 |
| 2025-02-28 | 7,350.00 | 7,390.00 | 7,230.00 | 7,390.00 | 7,390.00 | 1,380,600 |
| 2025-02-27 | 7,180.00 | 7,360.00 | 7,000.00 | 7,340.00 | 7,340.00 | 2,601,000 |
| 2025-02-26 | 7,240.00 | 7,240.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,083,900 |
| 2025-02-25 | 7,130.00 | 7,270.00 | 7,090.00 | 7,240.00 | 7,240.00 | 1,896,000 |
| 2025-02-24 | 7,270.00 | 7,270.00 | 7,030.00 | 7,110.00 | 7,110.00 | 1,563,600 |
| 2025-02-21 | 7,110.00 | 7,150.00 | 7,050.00 | 7,150.00 | 7,150.00 | 2,787,800 |
| 2025-02-20 | 7,180.00 | 7,180.00 | 7,060.00 | 7,110.00 | 7,110.00 | 2,133,200 |
| 2025-02-19 | 7,050.00 | 7,150.00 | 6,970.00 | 7,110.00 | 7,110.00 | 2,211,400 |
| 2025-02-18 | 6,770.00 | 6,980.00 | 6,770.00 | 6,940.00 | 6,940.00 | 2,445,700 |
| 2025-02-17 | 6,800.00 | 6,820.00 | 6,730.00 | 6,750.00 | 6,750.00 | 3,044,200 |
| 2025-02-14 | 6,640.00 | 6,780.00 | 6,620.00 | 6,740.00 | 6,740.00 | 1,199,900 |
| 2025-02-13 | 6,580.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 1,380,500 |
| 2025-02-12 | 6,690.00 | 6,690.00 | 6,510.00 | 6,590.00 | 6,590.00 | 939,800 |
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.