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
2026-01-233,540.003,560.003,530.003,530.003,530.002,899,903
2026-01-223,550.003,600.003,530.003,560.003,560.00170,307
2026-01-213,560.003,600.003,560.003,600.003,600.0067,635
2026-01-203,600.003,600.003,500.003,600.003,600.0047,812
2026-01-193,600.003,650.003,600.003,600.003,600.0012,625
2026-01-163,600.003,640.003,600.003,600.003,600.00104,712
2026-01-153,640.003,640.003,600.003,640.003,640.0068,702
2026-01-143,600.003,670.003,580.003,650.003,650.00131,248
2026-01-133,650.003,650.003,600.003,650.003,650.0099,150
2026-01-123,620.003,650.003,580.003,650.003,650.00117,498
2026-01-093,670.003,670.003,580.003,620.003,620.00199,505
2026-01-083,680.003,680.003,610.003,630.003,630.00416,201
2026-01-073,680.003,690.003,620.003,680.003,680.0093,809
2026-01-063,700.003,700.003,630.003,690.003,690.0036,736
2026-01-053,670.003,690.003,650.003,690.003,690.0074,301
2025-12-313,700.003,700.003,700.003,700.003,700.0023,300
2025-12-303,700.003,710.003,580.003,710.003,710.00209,043
2025-12-293,710.003,710.003,680.003,710.003,710.0019,452
2025-12-263,700.003,720.003,670.003,710.003,710.0094,002
2025-12-253,710.003,740.003,710.003,720.003,720.0076,556
2025-12-243,730.003,740.003,720.003,730.003,730.0083,202
2025-12-233,770.003,770.003,720.003,730.003,730.0078,410
2025-12-223,740.003,770.003,730.003,740.003,740.00116,108
2025-12-193,760.003,850.003,730.003,730.003,730.0040,820
2025-12-183,750.003,770.003,750.003,760.003,760.0099,509
2025-12-173,770.003,780.003,760.003,770.003,770.0074,334
2025-12-163,780.003,780.003,750.003,770.003,770.0096,034
2025-12-153,770.003,780.003,750.003,770.003,770.00790,523
2025-12-123,790.003,790.003,750.003,770.003,770.0046,712
2025-12-113,740.003,800.003,740.003,780.003,780.00155,640
2025-12-103,780.003,810.003,760.003,780.003,780.00143,977
2025-12-093,740.003,780.003,700.003,780.003,780.0014,816
2025-12-083,770.003,790.003,710.003,750.003,750.0097,179
2025-12-053,800.003,800.003,780.003,790.003,790.00157,115
2025-12-043,800.003,820.003,770.003,800.003,800.0099,905
2025-12-033,800.003,800.003,760.003,800.003,800.0023,050
2025-12-023,790.003,790.003,760.003,790.003,790.0071,827
2025-12-013,800.003,810.003,790.003,790.003,790.0086,255
2025-11-283,800.003,850.003,760.003,800.003,800.003,605,820
2025-11-273,800.003,800.003,760.003,800.003,800.0078,605
2025-11-263,770.003,800.003,770.003,800.003,800.0067,932
2025-11-253,770.003,850.003,760.003,800.003,800.00165,331
2025-11-243,810.003,810.003,780.003,790.003,790.00132,115
2025-11-213,740.003,800.003,740.003,800.003,800.00490,304
2025-11-203,820.003,820.003,750.003,800.003,800.0035,738
2025-11-193,800.003,800.003,750.003,800.003,800.0076,576
2025-11-183,950.003,950.003,770.003,800.003,800.0040,220
2025-11-173,710.003,820.003,710.003,800.003,800.00105,351
2025-11-143,700.003,710.003,680.003,710.003,710.0022,301
2025-11-133,640.003,730.003,640.003,710.003,710.0073,862
2025-11-123,650.003,710.003,640.003,640.003,640.0051,500
2025-11-113,670.003,680.003,650.003,650.003,650.00257,861
2025-11-103,680.003,720.003,660.003,660.003,660.0041,419
2025-11-073,700.003,730.003,600.003,720.003,720.003,591,022
2025-11-063,720.003,730.003,690.003,730.003,730.00103,706
2025-11-053,730.003,730.003,700.003,730.003,730.00107,943
2025-11-043,730.003,730.003,670.003,730.003,730.00125,106
2025-11-033,750.003,790.003,490.003,730.003,730.00206,987
2025-10-313,790.003,800.003,700.003,750.003,750.0045,321
2025-10-303,730.003,750.003,710.003,740.003,740.0054,116
← NewerPage 4 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.