Dong A Hotel Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3,090.00 | 3,140.00 | 3,090.00 | 3,100.00 | 3,100.00 | 53,800 |
| 2024-11-11 | 3,110.00 | 3,130.00 | 3,080.00 | 3,100.00 | 3,100.00 | 41,400 |
| 2024-11-08 | 3,090.00 | 3,120.00 | 3,080.00 | 3,100.00 | 3,100.00 | 27,100 |
| 2024-11-07 | 3,100.00 | 3,130.00 | 3,070.00 | 3,100.00 | 3,100.00 | 32,000 |
| 2024-11-06 | 3,090.00 | 3,090.00 | 3,060.00 | 3,080.00 | 3,080.00 | 81,700 |
| 2024-11-05 | 3,050.00 | 3,080.00 | 3,050.00 | 3,060.00 | 3,060.00 | 36,900 |
| 2024-11-04 | 3,050.00 | 3,090.00 | 3,030.00 | 3,070.00 | 3,070.00 | 27,000 |
| 2024-11-01 | 3,100.00 | 3,100.00 | 3,070.00 | 3,080.00 | 3,080.00 | 11,400 |
| 2024-10-31 | 3,110.00 | 3,110.00 | 3,050.00 | 3,080.00 | 3,080.00 | 75,400 |
| 2024-10-30 | 3,110.00 | 3,110.00 | 3,070.00 | 3,100.00 | 3,100.00 | 31,200 |
| 2024-10-29 | 3,100.00 | 3,120.00 | 3,090.00 | 3,110.00 | 3,110.00 | 17,200 |
| 2024-10-28 | 3,080.00 | 3,100.00 | 3,080.00 | 3,100.00 | 3,100.00 | 9,700 |
| 2024-10-25 | 3,100.00 | 3,120.00 | 3,080.00 | 3,100.00 | 3,100.00 | 17,600 |
| 2024-10-24 | 3,140.00 | 3,140.00 | 3,070.00 | 3,130.00 | 3,130.00 | 21,900 |
| 2024-10-23 | 3,070.00 | 3,180.00 | 3,050.00 | 3,140.00 | 3,140.00 | 82,100 |
| 2024-10-22 | 3,100.00 | 3,130.00 | 3,070.00 | 3,100.00 | 3,100.00 | 14,300 |
| 2024-10-21 | 3,130.00 | 3,130.00 | 3,090.00 | 3,120.00 | 3,120.00 | 22,100 |
| 2024-10-18 | 3,130.00 | 3,160.00 | 3,110.00 | 3,130.00 | 3,130.00 | 34,400 |
| 2024-10-17 | 3,120.00 | 3,150.00 | 3,080.00 | 3,120.00 | 3,120.00 | 48,900 |
| 2024-10-16 | 3,140.00 | 3,170.00 | 3,080.00 | 3,110.00 | 3,110.00 | 49,600 |
| 2024-10-15 | 3,140.00 | 3,140.00 | 3,050.00 | 3,110.00 | 3,110.00 | 58,700 |
| 2024-10-14 | 3,150.00 | 3,150.00 | 3,100.00 | 3,140.00 | 3,140.00 | 59,500 |
| 2024-10-11 | 3,170.00 | 3,180.00 | 3,060.00 | 3,150.00 | 3,150.00 | 98,500 |
| 2024-10-10 | 3,170.00 | 3,200.00 | 3,150.00 | 3,150.00 | 3,150.00 | 271,900 |
| 2024-10-09 | 3,220.00 | 3,220.00 | 3,150.00 | 3,200.00 | 3,200.00 | 73,000 |
| 2024-10-08 | 3,280.00 | 3,280.00 | 3,160.00 | 3,220.00 | 3,220.00 | 30,800 |
| 2024-10-07 | 3,190.00 | 3,250.00 | 3,180.00 | 3,230.00 | 3,230.00 | 45,700 |
| 2024-10-04 | 3,240.00 | 3,270.00 | 3,100.00 | 3,180.00 | 3,180.00 | 67,700 |
| 2024-10-03 | 3,290.00 | 3,290.00 | 3,210.00 | 3,240.00 | 3,240.00 | 35,700 |
| 2024-10-02 | 3,300.00 | 3,300.00 | 3,260.00 | 3,280.00 | 3,280.00 | 13,500 |
| 2024-10-01 | 3,200.00 | 3,420.00 | 3,180.00 | 3,310.00 | 3,310.00 | 164,500 |
| 2024-09-30 | 3,230.00 | 3,230.00 | 3,170.00 | 3,200.00 | 3,200.00 | 421,500 |
| 2024-09-27 | 3,230.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | 34,400 |
| 2024-09-26 | 3,250.00 | 3,250.00 | 3,200.00 | 3,230.00 | 3,230.00 | 132,900 |
| 2024-09-25 | 3,290.00 | 3,290.00 | 3,210.00 | 3,250.00 | 3,250.00 | 75,800 |
| 2024-09-24 | 3,340.00 | 3,340.00 | 3,250.00 | 3,250.00 | 3,250.00 | 55,400 |
| 2024-09-23 | 3,150.00 | 3,330.00 | 3,110.00 | 3,290.00 | 3,290.00 | 288,800 |
| 2024-09-20 | 3,140.00 | 3,170.00 | 3,130.00 | 3,150.00 | 3,150.00 | 108,100 |
| 2024-09-19 | 3,160.00 | 3,170.00 | 3,110.00 | 3,130.00 | 3,130.00 | 82,000 |
| 2024-09-18 | 3,170.00 | 3,170.00 | 3,130.00 | 3,150.00 | 3,150.00 | 112,800 |
| 2024-09-17 | 3,120.00 | 3,170.00 | 3,110.00 | 3,160.00 | 3,160.00 | 49,200 |
| 2024-09-16 | 3,130.00 | 3,180.00 | 3,110.00 | 3,120.00 | 3,120.00 | 30,000 |
| 2024-09-13 | 3,120.00 | 3,150.00 | 3,090.00 | 3,130.00 | 3,130.00 | 102,200 |
| 2024-09-12 | 3,170.00 | 3,170.00 | 3,120.00 | 3,140.00 | 3,140.00 | 53,100 |
| 2024-09-11 | 3,200.00 | 3,200.00 | 3,120.00 | 3,150.00 | 3,150.00 | 100,600 |
| 2024-09-10 | 3,200.00 | 3,250.00 | 3,190.00 | 3,220.00 | 3,220.00 | 33,000 |
| 2024-09-09 | 3,270.00 | 3,270.00 | 3,200.00 | 3,250.00 | 3,250.00 | 27,100 |
| 2024-09-06 | 3,280.00 | 3,280.00 | 3,230.00 | 3,270.00 | 3,270.00 | 46,300 |
| 2024-09-05 | 3,270.00 | 3,300.00 | 3,260.00 | 3,280.00 | 3,280.00 | 45,000 |
| 2024-09-04 | 3,340.00 | 3,340.00 | 3,260.00 | 3,300.00 | 3,300.00 | 66,400 |
| 2024-08-30 | 3,300.00 | 3,300.00 | 3,280.00 | 3,300.00 | 3,300.00 | 20,700 |
| 2024-08-29 | 3,300.00 | 3,300.00 | 3,280.00 | 3,300.00 | 3,300.00 | 47,000 |
| 2024-08-28 | 3,270.00 | 3,300.00 | 3,260.00 | 3,300.00 | 3,300.00 | 92,600 |
| 2024-08-27 | 3,260.00 | 3,270.00 | 3,240.00 | 3,270.00 | 3,270.00 | 54,200 |
| 2024-08-26 | 3,280.00 | 3,280.00 | 3,260.00 | 3,260.00 | 3,260.00 | 74,500 |
| 2024-08-23 | 3,340.00 | 3,340.00 | 3,250.00 | 3,280.00 | 3,280.00 | 98,600 |
| 2024-08-22 | 3,330.00 | 3,360.00 | 3,120.00 | 3,320.00 | 3,320.00 | 155,300 |
| 2024-08-21 | 3,380.00 | 3,380.00 | 3,150.00 | 3,350.00 | 3,350.00 | 192,900 |
| 2024-08-20 | 3,370.00 | 3,400.00 | 3,350.00 | 3,380.00 | 3,380.00 | 41,500 |
| 2024-08-19 | 3,410.00 | 3,410.00 | 3,360.00 | 3,370.00 | 3,370.00 | 118,100 |
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.