Dong A Hotel Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 4,150.00 | 4,280.00 | 4,140.00 | 4,210.00 | 4,210.00 | 221,500 |
| 2022-12-07 | 4,200.00 | 4,230.00 | 3,910.00 | 4,000.00 | 4,000.00 | 276,800 |
| 2022-12-06 | 4,580.00 | 4,580.00 | 4,200.00 | 4,200.00 | 4,200.00 | 366,700 |
| 2022-12-05 | 4,510.00 | 4,600.00 | 4,380.00 | 4,500.00 | 4,500.00 | 471,900 |
| 2022-12-02 | 4,300.00 | 4,500.00 | 4,040.00 | 4,400.00 | 4,400.00 | 349,700 |
| 2022-12-01 | 4,410.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 516,700 |
| 2022-11-30 | 4,300.00 | 4,340.00 | 4,060.00 | 4,310.00 | 4,310.00 | 244,300 |
| 2022-11-29 | 4,170.00 | 4,410.00 | 3,900.00 | 4,290.00 | 4,290.00 | 458,900 |
| 2022-11-28 | 3,920.00 | 4,160.00 | 3,920.00 | 4,160.00 | 4,160.00 | 266,500 |
| 2022-11-25 | 3,740.00 | 3,900.00 | 3,740.00 | 3,890.00 | 3,890.00 | 223,100 |
| 2022-11-24 | 3,550.00 | 3,700.00 | 3,410.00 | 3,700.00 | 3,700.00 | 108,900 |
| 2022-11-23 | 3,650.00 | 3,790.00 | 3,620.00 | 3,620.00 | 3,620.00 | 226,700 |
| 2022-11-22 | 3,650.00 | 3,650.00 | 3,500.00 | 3,650.00 | 3,650.00 | 276,400 |
| 2022-11-21 | 3,240.00 | 3,420.00 | 3,230.00 | 3,420.00 | 3,420.00 | 256,800 |
| 2022-11-18 | 3,300.00 | 3,300.00 | 3,020.00 | 3,200.00 | 3,200.00 | 142,300 |
| 2022-11-17 | 3,180.00 | 3,230.00 | 3,110.00 | 3,180.00 | 3,180.00 | 227,300 |
| 2022-11-16 | 2,680.00 | 3,080.00 | 2,680.00 | 3,030.00 | 3,030.00 | 461,700 |
| 2022-11-15 | 2,900.00 | 3,000.00 | 2,880.00 | 2,880.00 | 2,880.00 | 146,700 |
| 2022-11-14 | 3,300.00 | 3,300.00 | 3,070.00 | 3,090.00 | 3,090.00 | 135,800 |
| 2022-11-11 | 3,400.00 | 3,510.00 | 3,200.00 | 3,300.00 | 3,300.00 | 140,500 |
| 2022-11-10 | 3,450.00 | 3,510.00 | 3,350.00 | 3,350.00 | 3,350.00 | 180,600 |
| 2022-11-09 | 3,690.00 | 3,690.00 | 3,500.00 | 3,600.00 | 3,600.00 | 161,900 |
| 2022-11-08 | 3,630.00 | 3,630.00 | 3,390.00 | 3,470.00 | 3,470.00 | 144,600 |
| 2022-11-07 | 4,070.00 | 4,070.00 | 3,630.00 | 3,630.00 | 3,630.00 | 167,200 |
| 2022-11-04 | 4,150.00 | 4,150.00 | 3,900.00 | 3,900.00 | 3,900.00 | 124,400 |
| 2022-11-03 | 4,370.00 | 4,370.00 | 4,050.00 | 4,150.00 | 4,150.00 | 196,800 |
| 2022-11-02 | 4,330.00 | 4,390.00 | 4,270.00 | 4,310.00 | 4,310.00 | 66,500 |
| 2022-11-01 | 4,400.00 | 4,410.00 | 4,300.00 | 4,310.00 | 4,310.00 | 97,700 |
| 2022-10-31 | 4,400.00 | 4,500.00 | 4,250.00 | 4,300.00 | 4,300.00 | 95,100 |
| 2022-10-28 | 4,370.00 | 4,570.00 | 4,330.00 | 4,400.00 | 4,400.00 | 333,000 |
| 2022-10-27 | 3,860.00 | 4,280.00 | 3,860.00 | 4,280.00 | 4,280.00 | 459,200 |
| 2022-10-26 | 4,110.00 | 4,260.00 | 3,870.00 | 4,000.00 | 4,000.00 | 121,600 |
| 2022-10-25 | 4,460.00 | 4,460.00 | 4,150.00 | 4,150.00 | 4,150.00 | 250,100 |
| 2022-10-24 | 4,800.00 | 4,800.00 | 4,460.00 | 4,460.00 | 4,460.00 | 178,300 |
| 2022-10-21 | 5,020.00 | 5,020.00 | 4,660.00 | 4,790.00 | 4,790.00 | 156,000 |
| 2022-10-20 | 5,120.00 | 5,180.00 | 5,010.00 | 5,010.00 | 5,010.00 | 49,700 |
| 2022-10-19 | 5,170.00 | 5,210.00 | 5,150.00 | 5,180.00 | 5,180.00 | 67,900 |
| 2022-10-18 | 5,160.00 | 5,300.00 | 5,160.00 | 5,170.00 | 5,170.00 | 121,600 |
| 2022-10-17 | 5,120.00 | 5,200.00 | 5,010.00 | 5,100.00 | 5,100.00 | 160,600 |
| 2022-10-14 | 5,230.00 | 5,400.00 | 5,130.00 | 5,180.00 | 5,180.00 | 135,800 |
| 2022-10-13 | 5,180.00 | 5,220.00 | 5,060.00 | 5,130.00 | 5,130.00 | 41,000 |
| 2022-10-12 | 4,910.00 | 5,350.00 | 4,910.00 | 5,120.00 | 5,120.00 | 256,300 |
| 2022-10-11 | 5,560.00 | 5,560.00 | 5,040.00 | 5,040.00 | 5,040.00 | 210,800 |
| 2022-10-10 | 5,080.00 | 5,600.00 | 5,080.00 | 5,410.00 | 5,410.00 | 237,500 |
| 2022-10-07 | 5,860.00 | 5,860.00 | 5,450.00 | 5,450.00 | 5,450.00 | 213,800 |
| 2022-10-06 | 6,290.00 | 6,290.00 | 5,800.00 | 5,860.00 | 5,860.00 | 94,900 |
| 2022-10-05 | 5,920.00 | 6,220.00 | 5,920.00 | 6,180.00 | 6,180.00 | 1,415,400 |
| 2022-10-04 | 6,250.00 | 6,250.00 | 5,860.00 | 5,860.00 | 5,860.00 | 177,400 |
| 2022-10-03 | 6,600.00 | 6,600.00 | 6,190.00 | 6,190.00 | 6,190.00 | 217,500 |
| 2022-09-30 | 6,500.00 | 6,670.00 | 6,200.00 | 6,650.00 | 6,650.00 | 193,500 |
| 2022-09-29 | 6,710.00 | 6,900.00 | 6,590.00 | 6,590.00 | 6,590.00 | 91,500 |
| 2022-09-28 | 6,950.00 | 6,950.00 | 6,600.00 | 6,600.00 | 6,600.00 | 85,600 |
| 2022-09-27 | 6,960.00 | 6,960.00 | 6,490.00 | 6,800.00 | 6,800.00 | 42,500 |
| 2022-09-26 | 7,040.00 | 7,100.00 | 6,800.00 | 6,860.00 | 6,860.00 | 175,200 |
| 2022-09-23 | 7,150.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 168,100 |
| 2022-09-22 | 6,910.00 | 7,150.00 | 6,900.00 | 7,140.00 | 7,140.00 | 84,000 |
| 2022-09-21 | 7,190.00 | 7,200.00 | 7,000.00 | 7,070.00 | 7,070.00 | 180,100 |
| 2022-09-20 | 6,800.00 | 7,250.00 | 6,750.00 | 7,200.00 | 7,200.00 | 138,300 |
| 2022-09-19 | 7,050.00 | 7,060.00 | 6,730.00 | 6,800.00 | 6,800.00 | 135,400 |
| 2022-09-16 | 7,150.00 | 7,200.00 | 7,010.00 | 7,050.00 | 7,050.00 | 66,700 |
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.