Dong A Hotel Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 11,500.00 | 12,300.00 | 11,000.00 | 12,300.00 | 12,300.00 | 3,471,200 |
| 2021-12-22 | 10,800.00 | 11,500.00 | 10,750.00 | 11,500.00 | 11,500.00 | 2,195,600 |
| 2021-12-21 | 10,900.00 | 10,900.00 | 10,550.00 | 10,750.00 | 10,750.00 | 874,700 |
| 2021-12-20 | 11,300.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1,167,800 |
| 2021-12-17 | 10,700.00 | 11,250.00 | 10,700.00 | 11,100.00 | 11,100.00 | 2,596,000 |
| 2021-12-16 | 10,350.00 | 10,750.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1,125,100 |
| 2021-12-15 | 10,400.00 | 10,750.00 | 10,300.00 | 10,400.00 | 10,400.00 | 556,000 |
| 2021-12-14 | 10,400.00 | 10,900.00 | 10,300.00 | 10,550.00 | 10,550.00 | 1,231,100 |
| 2021-12-13 | 10,150.00 | 10,600.00 | 10,150.00 | 10,350.00 | 10,350.00 | 790,300 |
| 2021-12-10 | 9,960.00 | 10,150.00 | 9,960.00 | 10,150.00 | 10,150.00 | 619,600 |
| 2021-12-09 | 10,050.00 | 10,150.00 | 9,980.00 | 10,050.00 | 10,050.00 | 484,800 |
| 2021-12-08 | 10,050.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 488,000 |
| 2021-12-07 | 9,980.00 | 10,200.00 | 9,800.00 | 10,050.00 | 10,050.00 | 672,800 |
| 2021-12-06 | 10,250.00 | 10,350.00 | 9,780.00 | 9,840.00 | 9,840.00 | 1,057,000 |
| 2021-12-03 | 10,800.00 | 10,800.00 | 10,300.00 | 10,350.00 | 10,350.00 | 912,200 |
| 2021-12-02 | 11,200.00 | 11,200.00 | 10,750.00 | 10,800.00 | 10,800.00 | 2,093,700 |
| 2021-12-01 | 10,300.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 1,657,400 |
| 2021-11-30 | 10,050.00 | 10,350.00 | 9,900.00 | 10,000.00 | 10,000.00 | 868,100 |
| 2021-11-29 | 9,500.00 | 10,350.00 | 9,500.00 | 10,050.00 | 10,050.00 | 1,215,800 |
| 2021-11-26 | 10,300.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,251,500 |
| 2021-11-25 | 10,450.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,400.00 | 757,300 |
| 2021-11-24 | 10,400.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | 1,119,300 |
| 2021-11-23 | 9,950.00 | 10,450.00 | 9,900.00 | 10,400.00 | 10,400.00 | 727,900 |
| 2021-11-22 | 11,250.00 | 11,300.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1,721,000 |
| 2021-11-19 | 10,700.00 | 11,400.00 | 10,200.00 | 11,200.00 | 11,200.00 | 3,508,100 |
| 2021-11-18 | 10,500.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1,773,900 |
| 2021-11-17 | 10,300.00 | 10,800.00 | 10,050.00 | 10,450.00 | 10,450.00 | 1,487,900 |
| 2021-11-16 | 10,450.00 | 10,650.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1,586,700 |
| 2021-11-15 | 11,300.00 | 11,350.00 | 10,300.00 | 10,650.00 | 10,650.00 | 2,750,300 |
| 2021-11-12 | 10,200.00 | 10,750.00 | 10,150.00 | 10,750.00 | 10,750.00 | 3,178,600 |
| 2021-11-11 | 10,100.00 | 10,100.00 | 9,900.00 | 10,050.00 | 10,050.00 | 1,606,100 |
| 2021-11-10 | 10,100.00 | 10,200.00 | 9,950.00 | 9,980.00 | 9,980.00 | 1,751,500 |
| 2021-11-09 | 10,000.00 | 10,000.00 | 9,750.00 | 9,990.00 | 9,990.00 | 1,684,600 |
| 2021-11-08 | 9,920.00 | 10,600.00 | 9,860.00 | 9,950.00 | 9,950.00 | 2,131,900 |
| 2021-11-05 | 9,600.00 | 10,050.00 | 9,550.00 | 9,910.00 | 9,910.00 | 1,087,800 |
| 2021-11-04 | 10,500.00 | 10,500.00 | 9,540.00 | 9,540.00 | 9,540.00 | 4,662,900 |
| 2021-11-03 | 10,950.00 | 10,950.00 | 10,050.00 | 10,250.00 | 10,250.00 | 2,386,200 |
| 2021-11-02 | 9,800.00 | 10,250.00 | 9,800.00 | 10,250.00 | 10,250.00 | 570,700 |
| 2021-11-01 | 9,600.00 | 9,700.00 | 9,400.00 | 9,620.00 | 9,620.00 | 1,091,100 |
| 2021-10-29 | 9,400.00 | 9,400.00 | 9,220.00 | 9,300.00 | 9,300.00 | 584,900 |
| 2021-10-28 | 9,400.00 | 9,500.00 | 9,270.00 | 9,380.00 | 9,380.00 | 411,600 |
| 2021-10-27 | 9,000.00 | 9,650.00 | 9,000.00 | 9,400.00 | 9,400.00 | 808,700 |
| 2021-10-26 | 9,000.00 | 9,140.00 | 8,950.00 | 9,100.00 | 9,100.00 | 459,000 |
| 2021-10-25 | 9,140.00 | 9,200.00 | 9,000.00 | 9,130.00 | 9,130.00 | 506,700 |
| 2021-10-22 | 9,200.00 | 9,250.00 | 9,110.00 | 9,140.00 | 9,140.00 | 411,100 |
| 2021-10-21 | 9,300.00 | 9,300.00 | 9,090.00 | 9,140.00 | 9,140.00 | 274,400 |
← NewerPage 21 of 21 · 1,246 trading days
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.