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
2025-08-043,410.003,440.003,380.003,430.003,430.00209,664
2025-08-013,410.003,430.003,380.003,420.003,420.00194,200
2025-07-313,380.003,430.003,370.003,400.003,400.00209,931
2025-07-303,360.003,430.003,350.003,380.003,380.00175,040
2025-07-293,480.003,500.003,360.003,360.003,360.00441,012
2025-07-283,500.003,530.003,260.003,490.003,490.00970,796
2025-07-253,480.003,540.003,480.003,500.003,500.00483,469
2025-07-243,480.003,520.003,450.003,480.003,480.00271,998
2025-07-233,470.003,530.003,430.003,480.003,480.00496,007
2025-07-223,490.003,540.003,460.003,480.003,480.00319,641
2025-07-213,510.003,560.003,460.003,490.003,490.00290,286
2025-07-183,540.003,590.003,500.003,500.003,500.00334,848
2025-07-173,560.003,600.003,530.003,540.003,540.00349,620
2025-07-163,600.003,610.003,500.003,560.003,560.00329,804
2025-07-153,440.003,610.003,400.003,600.003,600.00883,487
2025-07-143,400.003,470.003,360.003,380.003,380.00126,140
2025-07-113,420.003,480.003,380.003,390.003,390.00402,207
2025-07-103,400.003,490.003,400.003,410.003,410.00225,483
2025-07-093,340.003,450.003,340.003,380.003,380.00303,226
2025-07-083,330.003,390.003,320.003,350.003,350.00279,208
2025-07-073,320.003,400.003,310.003,330.003,330.00221,816
2025-07-043,280.003,320.003,280.003,320.003,320.0099,720
2025-07-033,280.003,340.003,280.003,290.003,290.00359,855
2025-07-023,280.003,310.003,280.003,290.003,290.00256,053
2025-07-013,270.003,290.003,260.003,280.003,280.00106,532
2025-06-303,280.003,290.003,250.003,280.003,280.0078,077
2025-06-273,280.003,300.003,240.003,280.003,280.0093,117
2025-06-263,310.003,310.003,260.003,280.003,280.0030,840
2025-06-253,300.003,310.003,240.003,280.003,280.00180,523
2025-06-243,290.003,300.003,270.003,290.003,290.0089,321
2025-06-233,270.003,300.003,270.003,290.003,290.0054,466
2025-06-203,280.003,330.003,280.003,290.003,290.0064,616
2025-06-193,290.003,300.003,260.003,290.003,290.0048,100
2025-06-183,320.003,320.003,260.003,290.003,290.0036,741
2025-06-173,290.003,290.003,250.003,280.003,280.0045,100
2025-06-163,290.003,290.003,220.003,290.003,290.00128,415
2025-06-133,270.003,330.003,210.003,290.003,290.00131,828
2025-06-123,280.003,370.003,240.003,290.003,290.00104,028
2025-06-113,270.003,300.003,220.003,280.003,280.0067,166
2025-06-103,220.003,340.003,220.003,270.003,270.0084,910
2025-06-093,210.003,280.003,100.003,250.003,250.00170,803
2025-06-063,340.003,350.003,280.003,280.003,280.00103,701
2025-06-053,380.003,390.003,290.003,330.003,330.00151,860
2025-06-043,390.003,400.003,330.003,360.003,360.00134,130
2025-06-033,320.003,400.003,290.003,360.003,360.00234,000
2025-06-023,370.003,370.003,320.003,320.003,320.00199,364
2025-05-303,370.003,370.003,300.003,330.003,330.00152,303
2025-05-293,260.003,370.003,220.003,310.003,310.00421,891
2025-05-283,200.003,270.003,200.003,260.003,260.00234,217
2025-05-273,190.003,250.003,190.003,200.003,200.00129,249
2025-05-263,260.003,260.003,120.003,180.003,180.00378,239
2025-05-233,230.003,280.003,210.003,220.003,220.00118,903
2025-05-223,270.003,290.003,220.003,230.003,230.00112,162
2025-05-213,180.003,300.003,180.003,230.003,230.00341,745
2025-05-203,190.003,190.003,140.003,150.003,150.00145,824
2025-05-193,140.003,180.003,100.003,130.003,130.00163,302
2025-05-163,160.003,160.003,110.003,140.003,140.0084,791
2025-05-153,160.003,160.003,050.003,120.003,120.00238,922
2025-05-143,130.003,190.003,100.003,100.003,100.0015,157,260
2025-05-133,030.003,200.003,030.003,130.003,130.00394,063
← NewerPage 6 of 21 · 1,246 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.