Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6,560.00 | 6,670.00 | 6,560.00 | 6,630.00 | 6,630.00 | 997,300 |
| 2025-02-10 | 6,760.00 | 6,760.00 | 6,520.00 | 6,660.00 | 6,660.00 | 1,984,000 |
| 2025-02-07 | 6,900.00 | 6,920.00 | 6,700.00 | 6,760.00 | 6,760.00 | 1,488,800 |
| 2025-02-06 | 6,950.00 | 6,980.00 | 6,810.00 | 6,890.00 | 6,890.00 | 1,034,400 |
| 2025-02-05 | 6,870.00 | 7,050.00 | 6,850.00 | 6,950.00 | 6,950.00 | 2,299,300 |
| 2025-02-04 | 6,760.00 | 6,860.00 | 6,600.00 | 6,810.00 | 6,810.00 | 2,272,300 |
| 2025-02-03 | 6,760.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,790.00 | 947,500 |
| 2025-01-24 | 6,660.00 | 6,700.00 | 6,570.00 | 6,700.00 | 6,700.00 | 757,000 |
| 2025-01-23 | 6,560.00 | 6,670.00 | 6,500.00 | 6,660.00 | 6,660.00 | 780,100 |
| 2025-01-22 | 6,650.00 | 6,650.00 | 6,410.00 | 6,460.00 | 6,460.00 | 832,000 |
| 2025-01-21 | 6,700.00 | 6,700.00 | 6,530.00 | 6,540.00 | 6,540.00 | 1,109,900 |
| 2025-01-20 | 6,780.00 | 6,780.00 | 6,580.00 | 6,700.00 | 6,700.00 | 1,337,400 |
| 2025-01-17 | 6,710.00 | 6,780.00 | 6,620.00 | 6,780.00 | 6,780.00 | 1,112,600 |
| 2025-01-16 | 6,530.00 | 6,750.00 | 6,530.00 | 6,750.00 | 6,750.00 | 1,090,200 |
| 2025-01-15 | 6,510.00 | 6,590.00 | 6,470.00 | 6,500.00 | 6,500.00 | 1,577,900 |
| 2025-01-14 | 6,770.00 | 6,770.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,145,000 |
| 2025-01-13 | 6,470.00 | 6,770.00 | 6,440.00 | 6,770.00 | 6,770.00 | 1,291,800 |
| 2025-01-10 | 6,710.00 | 6,720.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,680,300 |
| 2025-01-09 | 6,620.00 | 6,730.00 | 6,600.00 | 6,660.00 | 6,660.00 | 1,610,200 |
| 2025-01-08 | 6,650.00 | 6,750.00 | 6,250.00 | 6,750.00 | 6,750.00 | 3,858,400 |
| 2025-01-07 | 6,800.00 | 6,810.00 | 6,610.00 | 6,660.00 | 6,660.00 | 1,313,100 |
| 2025-01-06 | 6,910.00 | 6,930.00 | 6,610.00 | 6,800.00 | 6,800.00 | 2,591,200 |
| 2025-01-03 | 7,140.00 | 7,140.00 | 6,840.00 | 6,950.00 | 6,950.00 | 2,885,600 |
| 2025-01-02 | 7,190.00 | 7,200.00 | 7,050.00 | 7,130.00 | 7,130.00 | 1,363,400 |
| 2024-12-31 | 7,120.00 | 7,260.00 | 7,060.00 | 7,200.00 | 7,200.00 | 1,525,200 |
| 2024-12-30 | 7,140.00 | 7,160.00 | 7,000.00 | 7,070.00 | 7,070.00 | 1,506,600 |
| 2024-12-27 | 7,210.00 | 7,210.00 | 7,050.00 | 7,160.00 | 7,160.00 | 2,155,455 |
| 2024-12-26 | 7,310.00 | 7,310.00 | 7,100.00 | 7,290.00 | 7,290.00 | 1,746,500 |
| 2024-12-25 | 7,000.00 | 7,300.00 | 6,940.00 | 7,300.00 | 7,300.00 | 4,553,700 |
| 2024-12-24 | 7,730.00 | 7,730.00 | 7,200.00 | 7,200.00 | 7,200.00 | 6,055,900 |
| 2024-12-23 | 7,990.00 | 7,990.00 | 7,710.00 | 7,740.00 | 7,740.00 | 1,981,900 |
| 2024-12-20 | 8,050.00 | 8,100.00 | 7,810.00 | 7,900.00 | 7,900.00 | 1,581,300 |
| 2024-12-19 | 7,850.00 | 8,140.00 | 7,850.00 | 8,030.00 | 8,030.00 | 2,614,200 |
| 2024-12-18 | 7,740.00 | 8,140.00 | 7,660.00 | 7,990.00 | 7,990.00 | 3,080,900 |
| 2024-12-17 | 7,600.00 | 7,830.00 | 7,560.00 | 7,710.00 | 7,710.00 | 1,383,700 |
| 2024-12-16 | 7,650.00 | 7,740.00 | 7,540.00 | 7,600.00 | 7,600.00 | 1,125,200 |
| 2024-12-13 | 7,650.00 | 7,740.00 | 7,460.00 | 7,740.00 | 7,740.00 | 1,999,800 |
| 2024-12-12 | 7,860.00 | 7,860.00 | 7,620.00 | 7,670.00 | 7,670.00 | 2,334,400 |
| 2024-12-11 | 7,930.00 | 7,930.00 | 7,700.00 | 7,850.00 | 7,850.00 | 2,146,600 |
| 2024-12-10 | 7,800.00 | 8,300.00 | 7,800.00 | 7,930.00 | 7,930.00 | 5,251,600 |
| 2024-12-09 | 7,560.00 | 7,790.00 | 7,480.00 | 7,780.00 | 7,780.00 | 2,806,600 |
| 2024-12-06 | 7,780.00 | 7,800.00 | 7,560.00 | 7,560.00 | 7,560.00 | 1,881,900 |
| 2024-12-05 | 7,570.00 | 7,860.00 | 7,490.00 | 7,770.00 | 7,770.00 | 5,693,300 |
| 2024-12-04 | 7,580.00 | 7,780.00 | 7,400.00 | 7,570.00 | 7,570.00 | 2,421,300 |
| 2024-12-03 | 7,510.00 | 7,650.00 | 7,470.00 | 7,650.00 | 7,650.00 | 1,845,400 |
| 2024-12-02 | 7,660.00 | 7,730.00 | 7,490.00 | 7,490.00 | 7,490.00 | 1,505,600 |
| 2024-11-29 | 7,580.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 1,945,500 |
| 2024-11-28 | 7,630.00 | 7,700.00 | 7,350.00 | 7,580.00 | 7,580.00 | 2,361,200 |
| 2024-11-27 | 7,730.00 | 7,750.00 | 7,360.00 | 7,550.00 | 7,550.00 | 1,717,100 |
| 2024-11-26 | 7,540.00 | 7,840.00 | 7,500.00 | 7,730.00 | 7,730.00 | 2,761,000 |
| 2024-11-25 | 7,500.00 | 7,650.00 | 7,420.00 | 7,550.00 | 7,550.00 | 1,913,900 |
| 2024-11-22 | 7,490.00 | 7,500.00 | 7,340.00 | 7,480.00 | 7,480.00 | 1,898,600 |
| 2024-11-21 | 7,090.00 | 7,500.00 | 7,050.00 | 7,500.00 | 7,500.00 | 3,817,500 |
| 2024-11-20 | 6,600.00 | 7,080.00 | 6,560.00 | 7,050.00 | 7,050.00 | 6,486,100 |
| 2024-11-19 | 6,950.00 | 6,980.00 | 6,620.00 | 6,620.00 | 6,620.00 | 831,800 |
| 2024-11-18 | 6,820.00 | 6,850.00 | 6,600.00 | 6,850.00 | 6,850.00 | 1,092,300 |
| 2024-11-15 | 6,640.00 | 6,880.00 | 6,600.00 | 6,770.00 | 6,770.00 | 2,275,000 |
| 2024-11-14 | 6,930.00 | 7,090.00 | 6,730.00 | 6,730.00 | 6,730.00 | 2,696,700 |
| 2024-11-13 | 6,330.00 | 6,790.00 | 6,190.00 | 6,790.00 | 6,790.00 | 4,678,400 |
| 2024-11-12 | 6,390.00 | 6,420.00 | 6,260.00 | 6,350.00 | 6,350.00 | 1,537,300 |
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.