Dong A Hotel Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 6,100.00 | 6,130.00 | 5,780.00 | 6,120.00 | 6,120.00 | 428,100 |
| 2022-06-21 | 5,800.00 | 6,030.00 | 5,730.00 | 5,730.00 | 5,730.00 | 700,100 |
| 2022-06-20 | 6,410.00 | 6,500.00 | 6,160.00 | 6,160.00 | 6,160.00 | 296,400 |
| 2022-06-17 | 6,700.00 | 7,000.00 | 6,610.00 | 6,620.00 | 6,620.00 | 469,200 |
| 2022-06-16 | 7,090.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 444,600 |
| 2022-06-15 | 7,340.00 | 7,600.00 | 6,810.00 | 6,810.00 | 6,810.00 | 463,700 |
| 2022-06-14 | 7,420.00 | 7,850.00 | 7,310.00 | 7,320.00 | 7,320.00 | 637,600 |
| 2022-06-13 | 7,900.00 | 8,700.00 | 7,860.00 | 7,860.00 | 7,860.00 | 633,200 |
| 2022-06-10 | 8,450.00 | 8,690.00 | 8,400.00 | 8,450.00 | 8,450.00 | 387,400 |
| 2022-06-09 | 8,450.00 | 8,610.00 | 8,450.00 | 8,580.00 | 8,580.00 | 201,500 |
| 2022-06-08 | 8,400.00 | 8,650.00 | 8,200.00 | 8,520.00 | 8,520.00 | 323,600 |
| 2022-06-07 | 8,600.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 511,100 |
| 2022-06-06 | 8,800.00 | 8,980.00 | 8,600.00 | 8,600.00 | 8,600.00 | 350,200 |
| 2022-06-03 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 483,900 |
| 2022-06-02 | 9,190.00 | 9,360.00 | 8,900.00 | 9,130.00 | 9,130.00 | 464,700 |
| 2022-06-01 | 9,310.00 | 9,400.00 | 9,070.00 | 9,290.00 | 9,290.00 | 424,900 |
| 2022-05-31 | 9,220.00 | 9,490.00 | 9,150.00 | 9,350.00 | 9,350.00 | 1,252,500 |
| 2022-05-30 | 9,390.00 | 9,390.00 | 9,100.00 | 9,220.00 | 9,220.00 | 375,900 |
| 2022-05-27 | 8,870.00 | 9,400.00 | 8,870.00 | 9,220.00 | 9,220.00 | 713,400 |
| 2022-05-26 | 9,010.00 | 9,010.00 | 8,800.00 | 8,870.00 | 8,870.00 | 419,300 |
| 2022-05-25 | 8,690.00 | 8,990.00 | 8,420.00 | 8,910.00 | 8,910.00 | 608,400 |
| 2022-05-24 | 8,780.00 | 8,800.00 | 8,310.00 | 8,690.00 | 8,690.00 | 293,600 |
| 2022-05-23 | 8,880.00 | 9,050.00 | 8,420.00 | 8,770.00 | 8,770.00 | 401,100 |
| 2022-05-20 | 8,990.00 | 8,990.00 | 8,740.00 | 8,880.00 | 8,880.00 | 404,200 |
| 2022-05-19 | 8,850.00 | 9,000.00 | 8,500.00 | 8,880.00 | 8,880.00 | 303,600 |
| 2022-05-18 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 428,600 |
| 2022-05-17 | 8,220.00 | 8,790.00 | 8,010.00 | 8,790.00 | 8,790.00 | 598,400 |
| 2022-05-16 | 9,180.00 | 9,440.00 | 8,220.00 | 8,220.00 | 8,220.00 | 473,900 |
| 2022-05-13 | 9,490.00 | 9,700.00 | 8,830.00 | 8,830.00 | 8,830.00 | 748,800 |
| 2022-05-12 | 10,000.00 | 10,150.00 | 9,490.00 | 9,490.00 | 9,490.00 | 711,600 |
| 2022-05-11 | 10,000.00 | 10,350.00 | 9,980.00 | 10,200.00 | 10,200.00 | 413,100 |
| 2022-05-10 | 9,310.00 | 10,050.00 | 9,270.00 | 10,000.00 | 10,000.00 | 796,400 |
| 2022-05-09 | 10,200.00 | 10,500.00 | 9,960.00 | 9,960.00 | 9,960.00 | 709,600 |
| 2022-05-06 | 10,900.00 | 11,400.00 | 10,700.00 | 10,700.00 | 10,700.00 | 571,800 |
| 2022-05-05 | 11,800.00 | 11,850.00 | 10,950.00 | 11,450.00 | 11,450.00 | 902,100 |
| 2022-05-04 | 11,650.00 | 11,950.00 | 11,550.00 | 11,750.00 | 11,750.00 | 474,400 |
| 2022-04-29 | 11,400.00 | 11,850.00 | 11,200.00 | 11,600.00 | 11,600.00 | 604,500 |
| 2022-04-28 | 11,900.00 | 11,950.00 | 11,400.00 | 11,600.00 | 11,600.00 | 815,700 |
| 2022-04-27 | 10,900.00 | 11,650.00 | 10,900.00 | 11,650.00 | 11,650.00 | 730,300 |
| 2022-04-26 | 10,200.00 | 10,900.00 | 9,500.00 | 10,900.00 | 10,900.00 | 875,300 |
| 2022-04-25 | 11,000.00 | 11,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 819,000 |
| 2022-04-22 | 11,000.00 | 11,250.00 | 10,550.00 | 10,900.00 | 10,900.00 | 710,500 |
| 2022-04-21 | 10,000.00 | 11,200.00 | 9,860.00 | 10,600.00 | 10,600.00 | 1,599,200 |
| 2022-04-20 | 10,600.00 | 11,300.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2,014,800 |
| 2022-04-19 | 12,050.00 | 12,200.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1,242,200 |
| 2022-04-18 | 12,500.00 | 13,100.00 | 12,050.00 | 12,050.00 | 12,050.00 | 1,267,100 |
| 2022-04-15 | 13,250.00 | 13,450.00 | 12,900.00 | 12,950.00 | 12,950.00 | 535,600 |
| 2022-04-14 | 13,600.00 | 13,700.00 | 13,100.00 | 13,250.00 | 13,250.00 | 894,000 |
| 2022-04-13 | 12,650.00 | 13,550.00 | 12,650.00 | 13,500.00 | 13,500.00 | 1,343,700 |
| 2022-04-12 | 13,400.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 793,800 |
| 2022-04-08 | 12,650.00 | 13,250.00 | 12,500.00 | 12,900.00 | 12,900.00 | 956,400 |
| 2022-04-07 | 12,950.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,650.00 | 1,189,700 |
| 2022-04-06 | 13,000.00 | 13,500.00 | 12,900.00 | 13,100.00 | 13,100.00 | 993,400 |
| 2022-04-05 | 13,650.00 | 13,650.00 | 13,200.00 | 13,300.00 | 13,300.00 | 599,500 |
| 2022-04-04 | 13,350.00 | 13,500.00 | 13,050.00 | 13,450.00 | 13,450.00 | 729,200 |
| 2022-04-01 | 12,500.00 | 13,300.00 | 12,500.00 | 13,050.00 | 13,050.00 | 1,104,800 |
| 2022-03-31 | 12,950.00 | 13,350.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1,060,200 |
| 2022-03-30 | 13,600.00 | 13,750.00 | 12,800.00 | 12,950.00 | 12,950.00 | 2,504,300 |
| 2022-03-29 | 13,550.00 | 13,950.00 | 13,550.00 | 13,750.00 | 13,750.00 | 957,200 |
| 2022-03-28 | 14,000.00 | 14,100.00 | 13,350.00 | 13,500.00 | 13,500.00 | 2,111,300 |
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.