Dong A Hotel Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 4,800.00 | 4,880.00 | 4,720.00 | 4,770.00 | 4,770.00 | 2,495,500 |
| 2023-06-06 | 4,520.00 | 4,830.00 | 4,520.00 | 4,700.00 | 4,700.00 | 2,659,800 |
| 2023-06-05 | 4,750.00 | 4,850.00 | 4,570.00 | 4,570.00 | 4,570.00 | 2,819,800 |
| 2023-06-02 | 4,950.00 | 5,040.00 | 4,660.00 | 4,720.00 | 4,720.00 | 4,632,000 |
| 2023-06-01 | 5,000.00 | 5,060.00 | 4,820.00 | 4,920.00 | 4,920.00 | 5,372,500 |
| 2023-05-31 | 4,500.00 | 4,740.00 | 4,450.00 | 4,740.00 | 4,740.00 | 6,458,900 |
| 2023-05-30 | 4,550.00 | 4,550.00 | 4,320.00 | 4,430.00 | 4,430.00 | 3,289,000 |
| 2023-05-29 | 4,560.00 | 4,560.00 | 4,400.00 | 4,500.00 | 4,500.00 | 4,151,100 |
| 2023-05-26 | 4,140.00 | 4,310.00 | 4,120.00 | 4,270.00 | 4,270.00 | 3,656,400 |
| 2023-05-25 | 4,110.00 | 4,140.00 | 4,080.00 | 4,120.00 | 4,120.00 | 782,600 |
| 2023-05-24 | 4,120.00 | 4,150.00 | 4,090.00 | 4,100.00 | 4,100.00 | 1,119,800 |
| 2023-05-23 | 4,140.00 | 4,160.00 | 4,050.00 | 4,110.00 | 4,110.00 | 1,299,500 |
| 2023-05-22 | 4,120.00 | 4,160.00 | 4,090.00 | 4,140.00 | 4,140.00 | 771,400 |
| 2023-05-19 | 4,200.00 | 4,200.00 | 4,050.00 | 4,080.00 | 4,080.00 | 1,504,500 |
| 2023-05-18 | 4,200.00 | 4,200.00 | 4,140.00 | 4,150.00 | 4,150.00 | 883,200 |
| 2023-05-17 | 4,100.00 | 4,290.00 | 4,070.00 | 4,170.00 | 4,170.00 | 2,865,500 |
| 2023-05-16 | 4,130.00 | 4,130.00 | 4,060.00 | 4,100.00 | 4,100.00 | 1,223,500 |
| 2023-05-15 | 4,130.00 | 4,170.00 | 4,110.00 | 4,110.00 | 4,110.00 | 1,716,100 |
| 2023-05-12 | 4,100.00 | 4,120.00 | 4,050.00 | 4,100.00 | 4,100.00 | 2,394,200 |
| 2023-05-11 | 4,190.00 | 4,190.00 | 4,100.00 | 4,110.00 | 4,110.00 | 1,455,600 |
| 2023-05-10 | 4,050.00 | 4,180.00 | 4,030.00 | 4,130.00 | 4,130.00 | 2,264,400 |
| 2023-05-09 | 4,080.00 | 4,080.00 | 3,990.00 | 4,020.00 | 4,020.00 | 815,700 |
| 2023-05-08 | 3,930.00 | 4,040.00 | 3,930.00 | 4,000.00 | 4,000.00 | 1,959,600 |
| 2023-05-05 | 3,910.00 | 3,940.00 | 3,860.00 | 3,930.00 | 3,930.00 | 1,659,800 |
| 2023-05-04 | 3,900.00 | 3,920.00 | 3,870.00 | 3,900.00 | 3,900.00 | 991,700 |
| 2023-04-28 | 3,970.00 | 3,970.00 | 3,870.00 | 3,890.00 | 3,890.00 | 1,440,900 |
| 2023-04-27 | 4,000.00 | 4,000.00 | 3,910.00 | 3,950.00 | 3,950.00 | 840,200 |
| 2023-04-26 | 3,890.00 | 3,950.00 | 3,880.00 | 3,950.00 | 3,950.00 | 878,000 |
| 2023-04-25 | 3,890.00 | 4,000.00 | 3,830.00 | 3,880.00 | 3,880.00 | 1,499,900 |
| 2023-04-24 | 3,970.00 | 3,970.00 | 3,750.00 | 3,850.00 | 3,850.00 | 2,407,800 |
| 2023-04-21 | 4,020.00 | 4,040.00 | 3,940.00 | 3,970.00 | 3,970.00 | 1,345,900 |
| 2023-04-20 | 3,990.00 | 4,190.00 | 3,950.00 | 4,020.00 | 4,020.00 | 2,403,100 |
| 2023-04-19 | 4,040.00 | 4,070.00 | 3,940.00 | 3,960.00 | 3,960.00 | 1,507,100 |
| 2023-04-18 | 4,040.00 | 4,040.00 | 3,880.00 | 4,010.00 | 4,010.00 | 2,716,200 |
| 2023-04-17 | 4,200.00 | 4,230.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,952,700 |
| 2023-04-14 | 4,280.00 | 4,280.00 | 4,170.00 | 4,170.00 | 4,170.00 | 2,099,400 |
| 2023-04-13 | 4,430.00 | 4,450.00 | 4,180.00 | 4,200.00 | 4,200.00 | 4,837,800 |
| 2023-04-12 | 4,350.00 | 4,460.00 | 4,340.00 | 4,410.00 | 4,410.00 | 1,420,700 |
| 2023-04-11 | 4,370.00 | 4,420.00 | 4,180.00 | 4,330.00 | 4,330.00 | 4,627,800 |
| 2023-04-10 | 4,460.00 | 4,560.00 | 4,370.00 | 4,380.00 | 4,380.00 | 1,045,000 |
| 2023-04-07 | 4,510.00 | 4,560.00 | 4,380.00 | 4,400.00 | 4,400.00 | 1,539,700 |
| 2023-04-06 | 4,500.00 | 4,660.00 | 4,410.00 | 4,560.00 | 4,560.00 | 2,893,400 |
| 2023-04-05 | 4,290.00 | 4,370.00 | 4,230.00 | 4,360.00 | 4,360.00 | 1,776,200 |
| 2023-04-04 | 4,340.00 | 4,380.00 | 4,160.00 | 4,250.00 | 4,250.00 | 3,405,500 |
| 2023-04-03 | 4,250.00 | 4,290.00 | 4,230.00 | 4,290.00 | 4,290.00 | 734,500 |
| 2023-03-31 | 4,250.00 | 4,270.00 | 4,180.00 | 4,230.00 | 4,230.00 | 981,000 |
| 2023-03-30 | 4,320.00 | 4,360.00 | 4,200.00 | 4,270.00 | 4,270.00 | 1,548,700 |
| 2023-03-29 | 4,230.00 | 4,320.00 | 4,210.00 | 4,280.00 | 4,280.00 | 695,700 |
| 2023-03-28 | 4,300.00 | 4,330.00 | 4,190.00 | 4,210.00 | 4,210.00 | 792,200 |
| 2023-03-27 | 4,230.00 | 4,360.00 | 4,150.00 | 4,220.00 | 4,220.00 | 2,414,400 |
| 2023-03-24 | 4,350.00 | 4,480.00 | 4,130.00 | 4,260.00 | 4,260.00 | 2,328,200 |
| 2023-03-23 | 4,490.00 | 4,490.00 | 4,280.00 | 4,350.00 | 4,350.00 | 652,200 |
| 2023-03-22 | 4,320.00 | 4,480.00 | 4,290.00 | 4,480.00 | 4,480.00 | 856,600 |
| 2023-03-21 | 4,440.00 | 4,590.00 | 4,190.00 | 4,190.00 | 4,190.00 | 938,000 |
| 2023-03-20 | 4,750.00 | 4,790.00 | 4,400.00 | 4,400.00 | 4,400.00 | 667,300 |
| 2023-03-17 | 4,850.00 | 4,960.00 | 4,710.00 | 4,730.00 | 4,730.00 | 1,171,000 |
| 2023-03-16 | 4,900.00 | 4,930.00 | 4,800.00 | 4,850.00 | 4,850.00 | 191,500 |
| 2023-03-15 | 5,180.00 | 5,180.00 | 4,840.00 | 4,960.00 | 4,960.00 | 403,300 |
| 2023-03-14 | 4,950.00 | 5,150.00 | 4,870.00 | 4,980.00 | 4,980.00 | 484,900 |
| 2023-03-13 | 4,850.00 | 5,050.00 | 4,820.00 | 4,870.00 | 4,870.00 | 676,400 |
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.