Dong A Hotel Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 14,000.00 | 14,300.00 | 13,950.00 | 14,150.00 | 14,150.00 | 1,141,500 |
| 2022-03-24 | 13,800.00 | 14,450.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1,419,400 |
| 2022-03-23 | 13,850.00 | 14,300.00 | 13,500.00 | 13,900.00 | 13,900.00 | 1,756,600 |
| 2022-03-22 | 13,750.00 | 14,150.00 | 13,750.00 | 13,850.00 | 13,850.00 | 1,792,500 |
| 2022-03-21 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | 2,533,300 |
| 2022-03-18 | 14,350.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,279,300 |
| 2022-03-17 | 14,500.00 | 14,900.00 | 14,250.00 | 14,400.00 | 14,400.00 | 1,363,300 |
| 2022-03-16 | 14,250.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,418,600 |
| 2022-03-15 | 15,000.00 | 15,050.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,977,900 |
| 2022-03-14 | 14,500.00 | 14,900.00 | 13,600.00 | 14,750.00 | 14,750.00 | 2,000,900 |
| 2022-03-11 | 13,900.00 | 15,000.00 | 13,900.00 | 14,200.00 | 14,200.00 | 3,186,000 |
| 2022-03-10 | 13,900.00 | 14,450.00 | 13,650.00 | 14,100.00 | 14,100.00 | 3,465,600 |
| 2022-03-09 | 13,800.00 | 13,900.00 | 13,200.00 | 13,550.00 | 13,550.00 | 1,411,900 |
| 2022-03-08 | 12,500.00 | 13,800.00 | 12,300.00 | 13,800.00 | 13,800.00 | 3,872,400 |
| 2022-03-07 | 13,400.00 | 13,500.00 | 12,800.00 | 12,900.00 | 12,900.00 | 3,266,900 |
| 2022-03-04 | 13,300.00 | 13,950.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1,642,800 |
| 2022-03-03 | 13,700.00 | 13,800.00 | 13,350.00 | 13,400.00 | 13,400.00 | 1,752,000 |
| 2022-03-02 | 13,400.00 | 14,000.00 | 13,150.00 | 13,700.00 | 13,700.00 | 3,068,600 |
| 2022-03-01 | 14,250.00 | 14,250.00 | 13,550.00 | 13,700.00 | 13,700.00 | 2,460,500 |
| 2022-02-28 | 13,650.00 | 14,300.00 | 13,500.00 | 14,100.00 | 14,100.00 | 2,569,800 |
| 2022-02-25 | 12,900.00 | 13,400.00 | 12,600.00 | 13,400.00 | 13,400.00 | 3,135,400 |
| 2022-02-24 | 13,100.00 | 13,550.00 | 12,400.00 | 12,550.00 | 12,550.00 | 4,856,800 |
| 2022-02-23 | 13,450.00 | 14,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 3,693,500 |
| 2022-02-22 | 12,050.00 | 13,450.00 | 12,000.00 | 13,450.00 | 13,450.00 | 4,077,200 |
| 2022-02-21 | 12,900.00 | 12,900.00 | 12,300.00 | 12,600.00 | 12,600.00 | 4,261,600 |
| 2022-02-18 | 11,600.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 6,643,700 |
| 2022-02-17 | 11,000.00 | 11,500.00 | 10,950.00 | 11,500.00 | 11,500.00 | 1,074,200 |
| 2022-02-16 | 11,200.00 | 11,350.00 | 10,500.00 | 10,750.00 | 10,750.00 | 3,553,700 |
| 2022-02-15 | 11,250.00 | 11,250.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1,599,900 |
| 2022-02-14 | 10,800.00 | 11,400.00 | 10,800.00 | 11,250.00 | 11,250.00 | 1,256,200 |
| 2022-02-11 | 11,200.00 | 11,300.00 | 10,800.00 | 11,050.00 | 11,050.00 | 654,600 |
| 2022-02-10 | 11,000.00 | 11,350.00 | 10,750.00 | 11,100.00 | 11,100.00 | 504,700 |
| 2022-02-09 | 11,950.00 | 11,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 2,087,900 |
| 2022-02-08 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 320,700 |
| 2022-02-07 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 160,900 |
| 2022-01-28 | 9,620.00 | 9,950.00 | 9,600.00 | 9,840.00 | 9,840.00 | 322,000 |
| 2022-01-27 | 9,590.00 | 9,900.00 | 9,400.00 | 9,610.00 | 9,610.00 | 627,800 |
| 2022-01-26 | 9,910.00 | 10,200.00 | 9,570.00 | 9,570.00 | 9,570.00 | 564,500 |
| 2022-01-25 | 9,600.00 | 9,910.00 | 9,600.00 | 9,910.00 | 9,910.00 | 329,900 |
| 2022-01-24 | 10,300.00 | 10,300.00 | 9,620.00 | 9,620.00 | 9,620.00 | 432,700 |
| 2022-01-21 | 10,250.00 | 10,250.00 | 9,950.00 | 10,150.00 | 10,150.00 | 448,800 |
| 2022-01-20 | 9,520.00 | 10,150.00 | 9,520.00 | 10,000.00 | 10,000.00 | 434,600 |
| 2022-01-19 | 9,060.00 | 9,900.00 | 9,060.00 | 9,570.00 | 9,570.00 | 319,300 |
| 2022-01-18 | 9,850.00 | 10,000.00 | 9,450.00 | 9,500.00 | 9,500.00 | 685,500 |
| 2022-01-17 | 10,950.00 | 11,150.00 | 10,100.00 | 10,100.00 | 10,100.00 | 742,800 |
| 2022-01-14 | 10,150.00 | 11,200.00 | 10,150.00 | 10,850.00 | 10,850.00 | 663,600 |
| 2022-01-13 | 11,650.00 | 11,700.00 | 10,850.00 | 10,850.00 | 10,850.00 | 1,074,300 |
| 2022-01-12 | 11,150.00 | 12,150.00 | 10,900.00 | 11,650.00 | 11,650.00 | 2,095,400 |
| 2022-01-11 | 12,050.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,414,800 |
| 2022-01-10 | 13,000.00 | 13,200.00 | 12,350.00 | 12,350.00 | 12,350.00 | 1,346,300 |
| 2022-01-07 | 11,950.00 | 12,800.00 | 11,750.00 | 12,800.00 | 12,800.00 | 2,509,000 |
| 2022-01-06 | 11,850.00 | 12,250.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,187,600 |
| 2022-01-05 | 11,900.00 | 12,050.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1,519,600 |
| 2022-01-04 | 11,950.00 | 12,300.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,102,000 |
| 2021-12-31 | 12,350.00 | 12,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 918,500 |
| 2021-12-30 | 11,800.00 | 12,400.00 | 11,400.00 | 12,350.00 | 12,350.00 | 1,565,600 |
| 2021-12-29 | 12,000.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,432,200 |
| 2021-12-28 | 12,250.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,521,300 |
| 2021-12-27 | 12,000.00 | 12,300.00 | 11,600.00 | 11,950.00 | 11,950.00 | 1,504,000 |
| 2021-12-24 | 12,300.00 | 13,000.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1,928,500 |
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.