Dat Xanh Real Estate Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 6,380.00 | 6,550.00 | 6,290.00 | 6,390.00 | 6,390.00 | 2,566,800 |
| 2024-11-08 | 6,260.00 | 6,440.00 | 6,220.00 | 6,390.00 | 6,390.00 | 3,381,900 |
| 2024-11-07 | 5,880.00 | 6,220.00 | 5,820.00 | 6,220.00 | 6,220.00 | 5,840,600 |
| 2024-11-06 | 5,850.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,820.00 | 434,500 |
| 2024-11-05 | 5,790.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,790.00 | 719,900 |
| 2024-11-04 | 5,830.00 | 5,860.00 | 5,710.00 | 5,710.00 | 5,710.00 | 758,100 |
| 2024-11-01 | 5,780.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,770.00 | 379,600 |
| 2024-10-31 | 5,800.00 | 5,850.00 | 5,720.00 | 5,780.00 | 5,780.00 | 220,700 |
| 2024-10-30 | 5,770.00 | 5,850.00 | 5,710.00 | 5,800.00 | 5,800.00 | 264,800 |
| 2024-10-29 | 5,840.00 | 5,950.00 | 5,740.00 | 5,770.00 | 5,770.00 | 578,500 |
| 2024-10-28 | 5,890.00 | 5,890.00 | 5,790.00 | 5,810.00 | 5,810.00 | 703,900 |
| 2024-10-25 | 5,770.00 | 6,000.00 | 5,770.00 | 5,890.00 | 5,890.00 | 1,351,600 |
| 2024-10-24 | 5,900.00 | 5,910.00 | 5,780.00 | 5,800.00 | 5,800.00 | 498,300 |
| 2024-10-23 | 5,830.00 | 5,950.00 | 5,760.00 | 5,900.00 | 5,900.00 | 746,900 |
| 2024-10-22 | 5,700.00 | 5,950.00 | 5,650.00 | 5,790.00 | 5,790.00 | 822,700 |
| 2024-10-21 | 5,670.00 | 5,780.00 | 5,640.00 | 5,700.00 | 5,700.00 | 523,000 |
| 2024-10-18 | 5,800.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,650.00 | 412,100 |
| 2024-10-17 | 5,510.00 | 5,760.00 | 5,500.00 | 5,750.00 | 5,750.00 | 985,600 |
| 2024-10-16 | 5,500.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | 263,300 |
| 2024-10-15 | 5,600.00 | 5,670.00 | 5,490.00 | 5,500.00 | 5,500.00 | 709,100 |
| 2024-10-14 | 5,640.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,590.00 | 361,000 |
| 2024-10-11 | 5,660.00 | 5,690.00 | 5,630.00 | 5,640.00 | 5,640.00 | 403,800 |
| 2024-10-10 | 5,680.00 | 5,680.00 | 5,620.00 | 5,660.00 | 5,660.00 | 407,700 |
| 2024-10-09 | 5,700.00 | 5,700.00 | 5,640.00 | 5,660.00 | 5,660.00 | 196,400 |
| 2024-10-08 | 5,720.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,640.00 | 193,300 |
| 2024-10-07 | 5,670.00 | 5,740.00 | 5,600.00 | 5,660.00 | 5,660.00 | 153,100 |
| 2024-10-04 | 5,700.00 | 5,700.00 | 5,640.00 | 5,650.00 | 5,650.00 | 443,300 |
| 2024-10-03 | 5,900.00 | 5,900.00 | 5,650.00 | 5,700.00 | 5,700.00 | 1,370,200 |
| 2024-10-02 | 5,950.00 | 5,950.00 | 5,830.00 | 5,830.00 | 5,830.00 | 614,200 |
| 2024-10-01 | 5,930.00 | 6,030.00 | 5,860.00 | 5,950.00 | 5,950.00 | 750,200 |
| 2024-09-30 | 5,970.00 | 5,970.00 | 5,850.00 | 5,930.00 | 5,930.00 | 521,900 |
| 2024-09-27 | 6,000.00 | 6,080.00 | 5,940.00 | 5,970.00 | 5,970.00 | 1,126,000 |
| 2024-09-26 | 6,010.00 | 6,100.00 | 5,950.00 | 5,970.00 | 5,970.00 | 834,900 |
| 2024-09-25 | 5,880.00 | 6,050.00 | 5,880.00 | 5,960.00 | 5,960.00 | 1,815,200 |
| 2024-09-24 | 5,810.00 | 5,940.00 | 5,810.00 | 5,870.00 | 5,870.00 | 519,700 |
| 2024-09-23 | 5,900.00 | 5,930.00 | 5,810.00 | 5,850.00 | 5,850.00 | 347,000 |
| 2024-09-20 | 6,080.00 | 6,080.00 | 5,900.00 | 5,900.00 | 5,900.00 | 393,000 |
| 2024-09-19 | 5,830.00 | 6,090.00 | 5,830.00 | 5,980.00 | 5,980.00 | 896,100 |
| 2024-09-18 | 5,790.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,800.00 | 320,400 |
| 2024-09-17 | 5,650.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | 565,300 |
| 2024-09-16 | 5,700.00 | 5,890.00 | 5,680.00 | 5,700.00 | 5,700.00 | 308,200 |
| 2024-09-13 | 5,700.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,780.00 | 338,300 |
| 2024-09-12 | 5,770.00 | 5,800.00 | 5,690.00 | 5,690.00 | 5,690.00 | 339,800 |
| 2024-09-11 | 5,700.00 | 5,800.00 | 5,600.00 | 5,760.00 | 5,760.00 | 670,300 |
| 2024-09-10 | 5,880.00 | 5,910.00 | 5,730.00 | 5,760.00 | 5,760.00 | 605,000 |
| 2024-09-09 | 5,940.00 | 5,980.00 | 5,860.00 | 5,880.00 | 5,880.00 | 398,900 |
| 2024-09-06 | 5,940.00 | 5,960.00 | 5,860.00 | 5,940.00 | 5,940.00 | 531,400 |
| 2024-09-05 | 5,950.00 | 6,070.00 | 5,920.00 | 5,940.00 | 5,940.00 | 884,100 |
| 2024-09-04 | 5,800.00 | 5,960.00 | 5,750.00 | 5,940.00 | 5,940.00 | 654,700 |
| 2024-08-30 | 6,020.00 | 6,080.00 | 5,910.00 | 5,950.00 | 5,950.00 | 938,600 |
| 2024-08-29 | 6,050.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | 596,800 |
| 2024-08-28 | 6,200.00 | 6,220.00 | 5,980.00 | 6,100.00 | 6,100.00 | 1,193,900 |
| 2024-08-27 | 6,110.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | 959,400 |
| 2024-08-26 | 6,170.00 | 6,230.00 | 6,080.00 | 6,110.00 | 6,110.00 | 1,173,500 |
| 2024-08-23 | 6,150.00 | 6,150.00 | 6,020.00 | 6,110.00 | 6,110.00 | 1,022,500 |
| 2024-08-22 | 6,130.00 | 6,180.00 | 6,060.00 | 6,100.00 | 6,100.00 | 763,500 |
| 2024-08-21 | 6,190.00 | 6,260.00 | 6,000.00 | 6,120.00 | 6,120.00 | 1,597,100 |
| 2024-08-20 | 6,020.00 | 6,300.00 | 5,950.00 | 6,260.00 | 6,260.00 | 2,878,600 |
| 2024-08-19 | 6,000.00 | 6,070.00 | 5,940.00 | 6,020.00 | 6,020.00 | 1,441,300 |
| 2024-08-16 | 5,520.00 | 5,900.00 | 5,520.00 | 5,900.00 | 5,900.00 | 4,129,500 |
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.