Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2026-07-222,690.002,710.002,650.002,670.002,670.0013,200
2026-07-212,730.002,730.002,710.002,710.002,710.0025,109
2026-07-202,730.002,750.002,600.002,740.002,740.00104,200
2026-07-172,750.002,810.002,700.002,720.002,720.0060,700
2026-07-162,720.002,890.002,700.002,830.002,830.0025,700
2026-07-152,720.002,950.002,720.002,880.002,880.0011,620
2026-07-142,850.002,900.002,850.002,900.002,900.008,034
2026-07-132,910.002,910.002,730.002,850.002,850.00176,731
2026-07-103,000.003,000.002,900.002,930.002,930.0047,901
2026-07-093,150.003,150.002,980.002,980.002,980.00268,400
2026-07-083,180.003,200.003,000.003,200.003,200.0035,015
2026-07-073,090.003,210.003,050.003,180.003,180.0049,811
2026-07-063,100.003,100.003,000.003,000.003,000.0052,224
2026-07-033,180.003,180.003,090.003,150.003,150.0041,800
2026-07-023,110.003,200.003,100.003,180.003,180.0049,201
2026-07-013,190.003,200.003,170.003,180.003,180.00110,511
2026-06-303,200.003,200.003,050.003,190.003,190.0023,330
2026-06-293,210.003,210.003,200.003,200.003,200.0096,411
2026-06-263,250.003,380.003,200.003,210.003,210.0013,014
2026-06-253,430.003,430.003,240.003,250.003,250.0014,100
2026-06-243,320.003,320.003,210.003,230.003,230.0040,057
2026-06-233,490.003,490.003,300.003,320.003,320.00281,514
2026-06-223,550.003,680.003,430.003,440.003,440.00157,348
2026-06-193,400.003,590.003,400.003,450.003,450.0034,620
2026-06-183,550.003,640.003,370.003,590.003,590.00203,484
2026-06-173,620.003,620.003,550.003,600.003,600.0090,841
2026-06-163,470.003,720.003,470.003,620.003,620.00186,945
2026-06-153,460.003,580.003,430.003,480.003,480.00218,725
2026-06-123,420.003,590.003,420.003,490.003,490.00167,843
2026-06-113,420.003,530.003,420.003,500.003,500.00246,599
2026-06-103,470.003,680.003,420.003,420.003,420.00203,361
2026-06-093,430.003,550.003,420.003,470.003,470.00116,272
2026-06-083,320.003,490.003,320.003,430.003,430.00298,716
2026-06-053,280.003,420.003,280.003,370.003,370.00120,213
2026-06-043,290.003,340.003,200.003,280.003,280.00227,530
2026-06-033,090.003,220.003,090.003,210.003,210.00371,238
2026-06-022,980.003,100.002,980.003,080.003,080.00236,643
2026-06-012,880.002,980.002,810.002,980.002,980.00296,037
2026-05-292,820.002,890.002,730.002,880.002,880.0077,914
2026-05-282,760.002,900.002,750.002,820.002,820.0023,726
2026-05-272,730.002,800.002,620.002,760.002,760.00117,122
2026-05-262,660.002,790.002,660.002,730.002,730.0089,856
2026-05-252,550.002,760.002,550.002,660.002,660.0017,514
2026-05-222,630.002,750.002,600.002,600.002,600.00101,270
2026-05-212,500.002,670.002,500.002,600.002,600.0053,140
2026-05-202,490.002,530.002,480.002,500.002,500.0091,202
2026-05-192,600.002,600.002,490.002,500.002,500.00143,615
2026-05-182,630.002,640.002,590.002,600.002,600.0040,824
2026-05-152,620.002,700.002,590.002,630.002,630.00233,509
2026-05-142,670.002,680.002,620.002,620.002,620.0037,250
2026-05-132,680.002,690.002,600.002,670.002,670.0024,110
2026-05-122,720.002,720.002,670.002,680.002,680.009,007
2026-05-112,730.002,770.002,690.002,690.002,690.0091,018
2026-05-082,800.002,890.002,710.002,730.002,730.0070,118
2026-05-072,760.002,860.002,720.002,750.002,750.00122,170
2026-05-062,700.002,870.002,700.002,820.002,820.0052,519
2026-05-052,720.002,730.002,700.002,700.002,700.0068,447
2026-05-042,710.002,730.002,700.002,720.002,720.0049,406
2026-04-292,720.002,800.002,710.002,710.002,710.00138,605
2026-04-282,790.002,830.002,770.002,770.002,770.0092,348
← NewerPage 2 of 21 · 1,246 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.