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
2026-04-242,810.002,810.002,780.002,790.002,790.003,038,216
2026-04-232,840.002,850.002,810.002,810.002,810.002,844,522
2026-04-222,880.002,880.002,830.002,830.002,830.00102,201
2026-04-212,910.002,910.002,840.002,860.002,860.0022,203
2026-04-202,970.002,970.002,850.002,880.002,880.00200,406
2026-04-173,030.003,030.002,830.002,960.002,960.0077,601
2026-04-163,060.003,060.003,030.003,040.003,040.0046,584
2026-04-153,130.003,130.003,040.003,080.003,080.0061,902
2026-04-143,190.003,230.003,120.003,120.003,120.0037,426
2026-04-133,210.003,210.003,040.003,190.003,190.0045,419
2026-04-103,320.003,320.003,150.003,190.003,190.0053,978
2026-04-093,180.003,180.003,150.003,180.003,180.00119,388
2026-04-083,000.003,030.002,970.002,980.002,980.00103,221
2026-04-073,000.003,000.002,950.002,970.002,970.008,616
2026-04-062,980.003,010.002,960.002,970.002,970.0015,346
2026-04-032,990.003,000.002,970.003,000.003,000.0029,052
2026-04-023,010.003,050.002,990.002,990.002,990.0010,419
2026-04-012,990.003,040.002,990.003,000.003,000.0036,201
2026-03-312,980.002,990.002,980.002,990.002,990.004,013
2026-03-303,000.003,000.002,960.002,980.002,980.0013,871
2026-03-273,030.003,030.003,000.003,000.003,000.0011,472
2026-03-262,940.003,060.002,940.002,980.002,980.0017,513
2026-03-252,970.003,060.002,970.003,060.003,060.0044,260
2026-03-242,980.003,000.002,980.002,980.002,980.0024,210
2026-03-232,950.003,000.002,950.002,980.002,980.0061,528
2026-03-202,980.003,000.002,980.003,000.003,000.0037,258
2026-03-193,030.003,030.002,820.002,980.002,980.0021,702
2026-03-183,030.003,040.003,000.003,030.003,030.0045,120
2026-03-173,040.003,050.003,010.003,030.003,030.0048,900
2026-03-163,030.003,060.003,010.003,040.003,040.0038,552
2026-03-133,130.003,130.003,050.003,060.003,060.0019,300
2026-03-123,080.003,110.003,080.003,090.003,090.0022,000
2026-03-113,100.003,130.003,000.003,080.003,080.0013,031
2026-03-103,060.003,220.003,060.003,100.003,100.0049,680
2026-03-093,290.003,290.003,060.003,060.003,060.00185,010
2026-03-063,300.003,300.003,210.003,290.003,290.0024,712
2026-03-053,300.003,380.003,250.003,300.003,300.0028,815
2026-03-043,300.003,410.003,130.003,300.003,300.0071,202
2026-03-033,440.003,440.003,200.003,320.003,320.0069,765
2026-03-023,440.003,480.003,420.003,430.003,430.0050,087
2026-02-273,500.003,510.003,450.003,490.003,490.0037,137
2026-02-263,500.003,510.003,460.003,500.003,500.0040,608
2026-02-253,500.003,530.003,450.003,500.003,500.0031,358
2026-02-243,590.003,600.003,470.003,490.003,490.0019,974
2026-02-233,450.003,650.003,440.003,500.003,500.0031,354
2026-02-133,490.003,580.003,430.003,430.003,430.00129,503
2026-02-123,610.003,700.003,470.003,600.003,600.0018,945
2026-02-113,650.003,650.003,450.003,560.003,560.007,006
2026-02-103,470.003,690.003,450.003,580.003,580.0038,853
2026-02-093,610.003,610.003,420.003,470.003,470.002,837,913
2026-02-063,590.003,700.003,500.003,610.003,610.0025,685
2026-02-053,550.003,730.003,320.003,600.003,600.0041,193
2026-02-043,420.003,550.003,420.003,540.003,540.0066,512
2026-02-033,360.003,450.003,360.003,450.003,450.0036,700
2026-02-023,280.003,360.003,280.003,340.003,340.0033,868
2026-01-303,240.003,390.003,240.003,340.003,340.00207,326
2026-01-293,400.003,430.003,330.003,350.003,350.0080,034
2026-01-283,480.003,480.003,370.003,450.003,450.00118,000
2026-01-273,490.003,490.003,400.003,480.003,480.0068,545
2026-01-263,530.003,530.003,490.003,510.003,510.00202,643
← NewerPage 3 of 21 · 1,249 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.