Dong A Hotel Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3,720.00 | 3,720.00 | 3,580.00 | 3,660.00 | 3,660.00 | 126,600 |
| 2025-02-11 | 3,570.00 | 3,750.00 | 3,570.00 | 3,660.00 | 3,660.00 | 248,100 |
| 2025-02-10 | 3,520.00 | 3,760.00 | 3,500.00 | 3,600.00 | 3,600.00 | 625,500 |
| 2025-02-07 | 3,570.00 | 3,620.00 | 3,510.00 | 3,520.00 | 3,520.00 | 97,700 |
| 2025-02-06 | 3,570.00 | 3,650.00 | 3,500.00 | 3,580.00 | 3,580.00 | 241,200 |
| 2025-02-05 | 3,540.00 | 3,600.00 | 3,520.00 | 3,570.00 | 3,570.00 | 83,100 |
| 2025-02-04 | 3,540.00 | 3,650.00 | 3,540.00 | 3,550.00 | 3,550.00 | 272,600 |
| 2025-02-03 | 3,380.00 | 3,540.00 | 3,330.00 | 3,540.00 | 3,540.00 | 286,100 |
| 2025-01-24 | 3,380.00 | 3,380.00 | 3,300.00 | 3,310.00 | 3,310.00 | 59,700 |
| 2025-01-23 | 3,310.00 | 3,340.00 | 3,270.00 | 3,330.00 | 3,330.00 | 150,600 |
| 2025-01-22 | 3,290.00 | 3,300.00 | 3,240.00 | 3,280.00 | 3,280.00 | 15,900 |
| 2025-01-21 | 3,300.00 | 3,350.00 | 3,270.00 | 3,270.00 | 3,270.00 | 54,000 |
| 2025-01-20 | 3,380.00 | 3,380.00 | 3,280.00 | 3,280.00 | 3,280.00 | 65,900 |
| 2025-01-17 | 3,330.00 | 3,370.00 | 3,260.00 | 3,290.00 | 3,290.00 | 52,800 |
| 2025-01-16 | 3,350.00 | 3,380.00 | 3,250.00 | 3,290.00 | 3,290.00 | 83,100 |
| 2025-01-15 | 3,200.00 | 3,280.00 | 3,170.00 | 3,270.00 | 3,270.00 | 208,700 |
| 2025-01-14 | 3,480.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 127,700 |
| 2025-01-13 | 3,480.00 | 3,480.00 | 3,360.00 | 3,390.00 | 3,390.00 | 75,100 |
| 2025-01-10 | 3,480.00 | 3,490.00 | 3,400.00 | 3,490.00 | 3,490.00 | 106,800 |
| 2025-01-09 | 3,440.00 | 3,550.00 | 3,390.00 | 3,480.00 | 3,480.00 | 275,900 |
| 2025-01-08 | 3,360.00 | 3,490.00 | 3,360.00 | 3,390.00 | 3,390.00 | 87,600 |
| 2025-01-07 | 3,390.00 | 3,480.00 | 3,380.00 | 3,420.00 | 3,420.00 | 216,300 |
| 2025-01-06 | 3,620.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 280,400 |
| 2025-01-03 | 3,800.00 | 3,800.00 | 3,550.00 | 3,610.00 | 3,610.00 | 437,900 |
| 2025-01-02 | 3,480.00 | 3,630.00 | 3,370.00 | 3,630.00 | 3,630.00 | 550,100 |
| 2024-12-31 | 3,330.00 | 3,500.00 | 3,270.00 | 3,400.00 | 3,400.00 | 278,600 |
| 2024-12-30 | 3,460.00 | 3,530.00 | 3,330.00 | 3,330.00 | 3,330.00 | 250,100 |
| 2024-12-27 | 3,550.00 | 3,580.00 | 3,350.00 | 3,540.00 | 3,540.00 | 447,900 |
| 2024-12-26 | 3,780.00 | 3,780.00 | 3,530.00 | 3,560.00 | 3,560.00 | 649,200 |
| 2024-12-25 | 3,720.00 | 3,720.00 | 3,670.00 | 3,720.00 | 3,720.00 | 1,322,300 |
| 2024-12-24 | 3,480.00 | 3,480.00 | 3,470.00 | 3,480.00 | 3,480.00 | 1,558,800 |
| 2024-12-23 | 3,050.00 | 3,260.00 | 3,050.00 | 3,260.00 | 3,260.00 | 688,800 |
| 2024-12-20 | 3,050.00 | 3,060.00 | 3,020.00 | 3,050.00 | 3,050.00 | 36,600 |
| 2024-12-19 | 3,050.00 | 3,080.00 | 3,030.00 | 3,050.00 | 3,050.00 | 685,900 |
| 2024-12-18 | 3,080.00 | 3,090.00 | 3,030.00 | 3,050.00 | 3,050.00 | 42,300 |
| 2024-12-17 | 3,060.00 | 3,060.00 | 3,020.00 | 3,030.00 | 3,030.00 | 615,700 |
| 2024-12-16 | 3,080.00 | 3,090.00 | 3,050.00 | 3,070.00 | 3,070.00 | 3,334,900 |
| 2024-12-13 | 3,090.00 | 3,090.00 | 3,040.00 | 3,070.00 | 3,070.00 | 55,000 |
| 2024-12-12 | 3,120.00 | 3,130.00 | 3,060.00 | 3,080.00 | 3,080.00 | 498,700 |
| 2024-12-11 | 3,120.00 | 3,220.00 | 3,080.00 | 3,130.00 | 3,130.00 | 127,900 |
| 2024-12-10 | 3,040.00 | 3,100.00 | 3,030.00 | 3,100.00 | 3,100.00 | 333,500 |
| 2024-12-09 | 3,030.00 | 3,040.00 | 3,020.00 | 3,040.00 | 3,040.00 | 41,800 |
| 2024-12-06 | 3,040.00 | 3,060.00 | 3,030.00 | 3,030.00 | 3,030.00 | 107,600 |
| 2024-12-05 | 3,020.00 | 3,050.00 | 3,020.00 | 3,040.00 | 3,040.00 | 770,400 |
| 2024-12-04 | 3,050.00 | 3,050.00 | 3,020.00 | 3,040.00 | 3,040.00 | 88,600 |
| 2024-12-03 | 3,050.00 | 3,050.00 | 3,030.00 | 3,040.00 | 3,040.00 | 45,300 |
| 2024-12-02 | 3,050.00 | 3,070.00 | 3,050.00 | 3,050.00 | 3,050.00 | 10,700 |
| 2024-11-29 | 3,040.00 | 3,060.00 | 3,040.00 | 3,050.00 | 3,050.00 | 499,400 |
| 2024-11-28 | 3,070.00 | 3,090.00 | 3,050.00 | 3,060.00 | 3,060.00 | 360,700 |
| 2024-11-27 | 3,060.00 | 3,060.00 | 3,040.00 | 3,060.00 | 3,060.00 | 14,600 |
| 2024-11-26 | 3,080.00 | 3,080.00 | 3,050.00 | 3,060.00 | 3,060.00 | 50,500 |
| 2024-11-25 | 3,060.00 | 3,080.00 | 3,060.00 | 3,060.00 | 3,060.00 | 54,100 |
| 2024-11-22 | 3,080.00 | 3,090.00 | 3,060.00 | 3,060.00 | 3,060.00 | 504,700 |
| 2024-11-21 | 3,050.00 | 3,080.00 | 3,050.00 | 3,080.00 | 3,080.00 | 413,000 |
| 2024-11-20 | 3,040.00 | 3,090.00 | 3,020.00 | 3,080.00 | 3,080.00 | 19,500 |
| 2024-11-19 | 3,100.00 | 3,100.00 | 3,040.00 | 3,070.00 | 3,070.00 | 23,600 |
| 2024-11-18 | 3,070.00 | 3,070.00 | 3,030.00 | 3,060.00 | 3,060.00 | 49,000 |
| 2024-11-15 | 3,060.00 | 3,110.00 | 3,050.00 | 3,070.00 | 3,070.00 | 54,000 |
| 2024-11-14 | 3,090.00 | 3,100.00 | 3,070.00 | 3,070.00 | 3,070.00 | 59,000 |
| 2024-11-13 | 3,120.00 | 3,120.00 | 3,080.00 | 3,100.00 | 3,100.00 | 417,400 |
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.