Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DAH.VN stock page

Dong A Hotel Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,840.002,840.002,500.002,660.002,660.001,041,081
2026-10-152,660.002,660.002,660.002,660.002,660.00158,499
2026-10-142,350.002,490.002,350.002,490.002,490.00878,212
2026-10-132,300.002,370.002,290.002,330.002,330.0037,801
2026-10-122,290.002,340.002,220.002,320.002,320.0067,100
2026-10-092,100.002,300.002,100.002,290.002,290.00442,681
2026-10-082,340.002,350.002,200.002,200.002,200.00124,306
2026-10-072,430.002,430.002,310.002,340.002,340.0024,708
2026-10-062,400.002,490.002,320.002,400.002,400.00119,423
2026-10-052,240.002,330.002,180.002,330.002,330.00200,054
2026-10-022,250.002,260.002,110.002,180.002,180.0067,288
2026-10-012,260.002,260.002,140.002,180.002,180.001,166,910
2026-09-302,250.002,310.002,190.002,260.002,260.00181,004
2026-09-292,030.002,170.002,030.002,160.002,160.00406,946
2026-09-282,070.002,070.002,000.002,030.002,030.0050,200
2026-09-252,100.002,140.002,070.002,070.002,070.0092,425
2026-09-242,130.002,130.002,100.002,100.002,100.0012,203
2026-09-232,120.002,130.002,090.002,130.002,130.0048,800
2026-09-222,140.002,160.002,070.002,120.002,120.0026,700
2026-09-212,150.002,210.002,140.002,140.002,140.0019,011
2026-09-182,160.002,170.002,140.002,150.002,150.0035,126
2026-09-172,220.002,230.002,150.002,160.002,160.00106,796
2026-09-162,280.002,280.002,180.002,220.002,220.0024,209
2026-09-152,170.002,240.002,140.002,230.002,230.0052,701
2026-09-142,270.002,270.002,130.002,200.002,200.0051,235
2026-09-112,310.002,380.002,230.002,240.002,240.0016,501
2026-09-102,280.002,290.002,220.002,240.002,240.00241,368
2026-09-092,260.002,270.002,230.002,260.002,260.00253,923
2026-09-082,270.002,320.002,250.002,260.002,260.0098,100
2026-09-072,370.002,390.002,280.002,280.002,280.00135,336
2026-09-042,270.002,410.002,230.002,390.002,390.00120,802
2026-09-032,280.002,280.002,230.002,260.002,260.0055,500
2026-08-282,300.002,300.002,260.002,280.002,280.0026,702
2026-08-272,300.002,300.002,200.002,280.002,280.0073,900
2026-08-262,360.002,400.002,250.002,310.002,310.00109,903
2026-08-252,400.002,400.002,350.002,370.002,370.0047,963
2026-08-242,400.002,400.002,370.002,400.002,400.0027,833
2026-08-212,390.002,470.002,350.002,400.002,400.0052,503
2026-08-202,360.002,370.002,340.002,350.002,350.002,901
2026-08-192,360.002,400.002,350.002,360.002,360.0029,003
2026-08-182,320.002,390.002,320.002,370.002,370.0014,100
2026-08-172,430.002,450.002,310.002,370.002,370.0094,425
2026-08-142,400.002,410.002,370.002,410.002,410.0082,100
2026-08-132,520.002,530.002,370.002,480.002,480.0082,800
2026-08-122,430.002,580.002,370.002,530.002,530.00239,971
2026-08-112,490.002,490.002,410.002,430.002,430.00658,800
2026-08-102,470.002,480.002,420.002,480.002,480.0095,302
2026-08-072,460.002,480.002,420.002,430.002,430.0072,106
2026-08-062,580.002,580.002,460.002,480.002,480.0033,502
2026-08-052,620.002,650.002,510.002,510.002,510.0029,923
2026-08-042,470.002,610.002,400.002,610.002,610.00134,100
2026-08-032,480.002,490.002,420.002,470.002,470.00125,456
2026-07-312,490.002,520.002,390.002,410.002,410.0092,105
2026-07-302,480.002,520.002,470.002,490.002,490.0016,300
2026-07-292,500.002,500.002,400.002,480.002,480.0058,802
2026-07-282,400.002,570.002,400.002,490.002,490.0020,000
2026-07-272,550.002,590.002,490.002,500.002,500.0074,942
2026-07-242,650.002,650.002,480.002,480.002,480.00182,600
2026-07-232,670.002,680.002,610.002,660.002,660.0020,200
2026-07-222,690.002,710.002,650.002,670.002,670.0013,200
Page 1 of 2 · 62 trading daysOlder →

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.