Dong A Hotel Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 7,150.00 | 7,200.00 | 7,010.00 | 7,050.00 | 7,050.00 | 66,700 |
| 2022-09-15 | 7,200.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,200.00 | 120,600 |
| 2022-09-14 | 6,970.00 | 7,290.00 | 6,970.00 | 7,200.00 | 7,200.00 | 257,500 |
| 2022-09-13 | 7,090.00 | 7,300.00 | 7,090.00 | 7,290.00 | 7,290.00 | 173,700 |
| 2022-09-12 | 7,280.00 | 7,350.00 | 7,150.00 | 7,280.00 | 7,280.00 | 99,200 |
| 2022-09-09 | 7,000.00 | 7,320.00 | 6,850.00 | 7,280.00 | 7,280.00 | 273,500 |
| 2022-09-08 | 7,050.00 | 7,200.00 | 6,700.00 | 6,850.00 | 6,850.00 | 231,200 |
| 2022-09-07 | 7,450.00 | 7,460.00 | 7,010.00 | 7,010.00 | 7,010.00 | 331,800 |
| 2022-09-06 | 7,540.00 | 7,670.00 | 7,460.00 | 7,490.00 | 7,490.00 | 189,200 |
| 2022-09-05 | 7,620.00 | 7,700.00 | 7,540.00 | 7,540.00 | 7,540.00 | 175,500 |
| 2022-08-31 | 7,680.00 | 7,690.00 | 7,560.00 | 7,620.00 | 7,620.00 | 161,900 |
| 2022-08-30 | 7,950.00 | 7,950.00 | 7,660.00 | 7,680.00 | 7,680.00 | 124,500 |
| 2022-08-29 | 7,490.00 | 7,800.00 | 7,450.00 | 7,800.00 | 7,800.00 | 378,800 |
| 2022-08-26 | 7,750.00 | 7,770.00 | 7,560.00 | 7,600.00 | 7,600.00 | 302,700 |
| 2022-08-25 | 7,750.00 | 7,790.00 | 7,700.00 | 7,720.00 | 7,720.00 | 262,200 |
| 2022-08-24 | 7,630.00 | 7,900.00 | 7,630.00 | 7,660.00 | 7,660.00 | 236,800 |
| 2022-08-23 | 7,490.00 | 7,700.00 | 7,450.00 | 7,610.00 | 7,610.00 | 1,317,100 |
| 2022-08-22 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 252,600 |
| 2022-08-19 | 7,710.00 | 7,890.00 | 7,680.00 | 7,700.00 | 7,700.00 | 272,100 |
| 2022-08-18 | 7,880.00 | 7,880.00 | 7,620.00 | 7,700.00 | 7,700.00 | 372,200 |
| 2022-08-17 | 8,090.00 | 8,130.00 | 7,900.00 | 7,900.00 | 7,900.00 | 418,000 |
| 2022-08-16 | 8,100.00 | 8,180.00 | 8,040.00 | 8,040.00 | 8,040.00 | 408,100 |
| 2022-08-15 | 8,150.00 | 8,350.00 | 8,100.00 | 8,100.00 | 8,100.00 | 306,500 |
| 2022-08-12 | 8,200.00 | 8,280.00 | 8,050.00 | 8,150.00 | 8,150.00 | 382,100 |
| 2022-08-11 | 8,550.00 | 8,590.00 | 8,200.00 | 8,260.00 | 8,260.00 | 288,500 |
| 2022-08-10 | 8,370.00 | 8,440.00 | 8,320.00 | 8,440.00 | 8,440.00 | 180,600 |
| 2022-08-09 | 8,220.00 | 8,590.00 | 8,220.00 | 8,360.00 | 8,360.00 | 596,800 |
| 2022-08-08 | 8,280.00 | 8,300.00 | 8,170.00 | 8,220.00 | 8,220.00 | 462,200 |
| 2022-08-05 | 8,050.00 | 8,200.00 | 8,050.00 | 8,180.00 | 8,180.00 | 220,600 |
| 2022-08-04 | 8,280.00 | 8,320.00 | 8,150.00 | 8,190.00 | 8,190.00 | 352,400 |
| 2022-08-03 | 8,000.00 | 8,250.00 | 7,800.00 | 8,190.00 | 8,190.00 | 406,100 |
| 2022-08-02 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 518,900 |
| 2022-08-01 | 7,600.00 | 8,090.00 | 7,600.00 | 8,090.00 | 8,090.00 | 624,700 |
| 2022-07-29 | 7,750.00 | 7,750.00 | 7,530.00 | 7,570.00 | 7,570.00 | 365,900 |
| 2022-07-28 | 7,990.00 | 7,990.00 | 7,500.00 | 7,550.00 | 7,550.00 | 506,000 |
| 2022-07-27 | 7,530.00 | 7,690.00 | 7,200.00 | 7,680.00 | 7,680.00 | 422,200 |
| 2022-07-26 | 7,660.00 | 7,800.00 | 7,640.00 | 7,680.00 | 7,680.00 | 303,000 |
| 2022-07-25 | 8,000.00 | 8,160.00 | 7,700.00 | 7,800.00 | 7,800.00 | 416,000 |
| 2022-07-22 | 7,440.00 | 7,910.00 | 7,410.00 | 7,910.00 | 7,910.00 | 849,200 |
| 2022-07-21 | 7,200.00 | 7,460.00 | 7,200.00 | 7,400.00 | 7,400.00 | 468,900 |
| 2022-07-20 | 7,170.00 | 7,350.00 | 7,170.00 | 7,250.00 | 7,250.00 | 378,100 |
| 2022-07-19 | 7,200.00 | 7,250.00 | 7,120.00 | 7,160.00 | 7,160.00 | 165,200 |
| 2022-07-18 | 7,310.00 | 7,380.00 | 7,220.00 | 7,250.00 | 7,250.00 | 197,600 |
| 2022-07-15 | 7,300.00 | 7,330.00 | 7,220.00 | 7,250.00 | 7,250.00 | 233,800 |
| 2022-07-14 | 7,240.00 | 7,380.00 | 7,120.00 | 7,270.00 | 7,270.00 | 184,000 |
| 2022-07-13 | 7,150.00 | 7,380.00 | 7,050.00 | 7,270.00 | 7,270.00 | 406,700 |
| 2022-07-12 | 7,000.00 | 7,080.00 | 6,700.00 | 7,020.00 | 7,020.00 | 224,000 |
| 2022-07-11 | 6,990.00 | 7,200.00 | 6,800.00 | 6,880.00 | 6,880.00 | 204,000 |
| 2022-07-08 | 7,120.00 | 7,200.00 | 6,980.00 | 7,000.00 | 7,000.00 | 197,600 |
| 2022-07-07 | 7,070.00 | 7,100.00 | 6,700.00 | 6,940.00 | 6,940.00 | 1,425,200 |
| 2022-07-06 | 6,920.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 317,000 |
| 2022-07-05 | 7,200.00 | 7,270.00 | 7,000.00 | 7,090.00 | 7,090.00 | 343,400 |
| 2022-07-04 | 7,100.00 | 7,200.00 | 7,000.00 | 7,090.00 | 7,090.00 | 196,500 |
| 2022-07-01 | 6,800.00 | 7,010.00 | 6,600.00 | 6,930.00 | 6,930.00 | 307,800 |
| 2022-06-30 | 6,900.00 | 7,280.00 | 6,900.00 | 6,920.00 | 6,920.00 | 418,300 |
| 2022-06-29 | 6,650.00 | 7,000.00 | 6,600.00 | 6,860.00 | 6,860.00 | 267,300 |
| 2022-06-28 | 7,000.00 | 7,000.00 | 6,510.00 | 6,970.00 | 6,970.00 | 461,700 |
| 2022-06-27 | 6,650.00 | 7,000.00 | 6,650.00 | 7,000.00 | 7,000.00 | 244,900 |
| 2022-06-24 | 6,660.00 | 6,800.00 | 6,540.00 | 6,610.00 | 6,610.00 | 273,300 |
| 2022-06-23 | 6,120.00 | 6,540.00 | 6,120.00 | 6,540.00 | 6,540.00 | 336,000 |
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.