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
2025-10-293,720.003,720.003,690.003,710.003,710.00235,314
2025-10-283,690.003,700.003,660.003,700.003,700.0081,773
2025-10-273,710.003,710.003,670.003,670.003,670.00160,632
2025-10-243,720.003,730.003,690.003,710.003,710.00117,000
2025-10-233,710.003,780.003,700.003,720.003,720.0092,570
2025-10-223,730.003,730.003,690.003,720.003,720.00284,470
2025-10-213,760.003,760.003,720.003,730.003,730.00950,219
2025-10-203,900.003,900.003,760.003,760.003,760.00182,638
2025-10-173,910.003,910.003,870.003,900.003,900.00100,597
2025-10-163,890.003,920.003,890.003,910.003,910.00133,570
2025-10-153,940.003,950.003,880.003,920.003,920.00251,656
2025-10-143,980.003,990.003,930.003,940.003,940.00355,728
2025-10-133,990.003,990.003,930.003,980.003,980.00386,645
2025-10-104,020.004,020.003,960.003,990.003,990.00262,311
2025-10-094,010.004,020.003,950.004,020.004,020.00266,623
2025-10-084,020.004,030.003,960.004,010.004,010.00135,890
2025-10-074,030.004,030.003,940.003,950.003,950.00146,351
2025-10-064,000.004,030.003,960.004,030.004,030.00160,978
2025-10-034,010.004,030.003,940.004,010.004,010.00385,537
2025-10-023,990.004,060.003,980.004,010.004,010.00106,279
2025-10-013,990.004,070.003,980.004,050.004,050.00245,739
2025-09-304,000.004,070.003,920.003,990.003,990.00236,744
2025-09-294,000.004,010.003,960.004,000.004,000.00123,966
2025-09-263,950.004,020.003,920.004,000.004,000.00181,182
2025-09-253,970.003,980.003,930.003,950.003,950.00259,385
2025-09-243,970.003,990.003,750.003,970.003,970.00348,681
2025-09-233,990.004,000.003,800.003,970.003,970.00227,387
2025-09-223,970.004,080.003,940.003,990.003,990.00310,416
2025-09-194,050.004,070.003,940.004,000.004,000.00733,121
2025-09-184,340.004,340.004,070.004,070.004,070.001,767,426
2025-09-174,300.004,460.004,280.004,370.004,370.00785,398
2025-09-163,950.004,210.003,950.004,210.004,210.005,073,205
2025-09-154,000.004,000.003,910.003,940.003,940.00621,083
2025-09-123,940.003,950.003,890.003,950.003,950.00383,317
2025-09-113,950.003,950.003,840.003,910.003,910.00346,735
2025-09-103,880.003,930.003,850.003,920.003,920.00333,677
2025-09-093,990.003,990.003,890.003,900.003,900.00286,368
2025-09-083,800.003,950.003,790.003,890.003,890.002,607,678
2025-09-053,800.003,860.003,790.003,800.003,800.00487,179
2025-09-043,840.003,840.003,790.003,800.003,800.00189,905
2025-09-033,800.003,830.003,760.003,810.003,810.00364,601
2025-08-293,800.003,810.003,750.003,800.003,800.00538,437
2025-08-283,720.003,800.003,720.003,800.003,800.00346,034
2025-08-273,700.003,750.003,700.003,720.003,720.00327,202
2025-08-263,730.003,740.003,640.003,700.003,700.00215,863
2025-08-253,730.003,810.003,730.003,760.003,760.00201,155
2025-08-223,830.003,830.003,660.003,730.003,730.00237,865
2025-08-213,850.003,900.003,800.003,820.003,820.00327,144
2025-08-203,950.003,950.003,790.003,850.003,850.00775,152
2025-08-193,990.003,990.003,870.003,920.003,920.00260,977
2025-08-183,760.004,000.003,760.003,930.003,930.00425,466
2025-08-154,020.004,070.003,780.003,850.003,850.00914,120
2025-08-144,000.004,150.004,000.004,020.004,020.00874,738
2025-08-133,890.004,020.003,880.004,000.004,000.00883,642
2025-08-123,800.003,900.003,800.003,880.003,880.00937,103
2025-08-113,530.003,740.003,530.003,740.003,740.001,041,521
2025-08-083,500.003,520.003,480.003,500.003,500.001,085,072
2025-08-073,480.003,540.003,470.003,500.003,500.00229,791
2025-08-063,420.003,480.003,400.003,470.003,470.00251,723
2025-08-053,430.003,480.003,410.003,440.003,440.00602,935
← NewerPage 5 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.