DANANG HOUSING historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	9,200.00	9,200.00	8,900.00	8,900.00	7,783.00	84,605
2024-08-14	9,100.00	9,200.00	9,000.00	9,100.00	7,957.89	20,704
2024-08-13	9,200.00	9,200.00	9,000.00	9,100.00	7,957.89	98,707
2024-08-12	9,100.00	9,300.00	9,100.00	9,100.00	7,957.89	799,600
2024-08-09	8,800.00	9,100.00	8,800.00	9,100.00	7,957.89	98,874
2024-08-08	8,900.00	9,000.00	8,800.00	8,800.00	7,695.55	84,977
2024-08-07	8,900.00	9,000.00	8,800.00	8,900.00	7,783.00	104,890
2024-08-06	8,700.00	8,900.00	8,600.00	8,800.00	7,695.55	223,510
2024-08-05	9,200.00	9,200.00	8,600.00	8,700.00	7,608.10	208,981
2024-08-02	9,100.00	9,200.00	8,900.00	9,200.00	8,045.34	1,357,008
2024-08-01	9,600.00	9,600.00	9,100.00	9,100.00	7,957.89	260,638
2024-07-31	9,400.00	9,700.00	9,400.00	9,600.00	8,395.14	147,822
2024-07-30	9,900.00	10,000.00	9,400.00	9,400.00	8,220.24	706,768
2024-07-29	10,300.00	10,400.00	9,800.00	9,900.00	8,657.49	395,899
2024-07-26	10,300.00	10,400.00	10,000.00	10,300.00	9,007.29	184,757
2024-07-25	10,200.00	10,300.00	10,100.00	10,200.00	8,919.84	65,209
2024-07-24	9,900.00	10,300.00	9,800.00	10,300.00	9,007.29	243,713
2024-07-23	10,500.00	10,600.00	10,000.00	10,000.00	8,744.94	501,993
2024-07-22	10,700.00	10,900.00	10,200.00	10,700.00	9,357.09	568,172
2024-07-19	11,300.00	11,300.00	10,700.00	10,700.00	9,357.09	818,931
2024-07-18	11,300.00	11,700.00	11,300.00	11,500.00	10,056.68	220,320
2024-07-17	11,800.00	12,100.00	11,300.00	11,400.00	9,969.23	606,945
2024-07-16	10,900.00	12,300.00	10,900.00	11,800.00	10,319.03	604,800
2024-07-15	12,300.00	12,300.00	12,000.00	12,100.00	10,581.38	393,321
2024-07-12	12,400.00	12,500.00	12,100.00	12,300.00	10,756.28	592,200
2024-07-11	12,300.00	12,700.00	12,300.00	12,400.00	10,843.72	385,439
2024-07-10	12,500.00	12,600.00	12,200.00	12,300.00	10,756.28	386,122
2024-07-09	12,400.00	12,900.00	12,400.00	12,600.00	11,018.62	1,047,119
2024-07-08	12,100.00	12,400.00	11,900.00	12,400.00	10,843.72	548,117
2024-07-05	12,000.00	12,300.00	11,800.00	12,100.00	10,581.38	394,330
2024-07-04	12,100.00	12,200.00	12,000.00	12,000.00	10,493.93	282,198
2024-07-03	11,900.00	12,100.00	11,900.00	12,100.00	10,581.38	508,648
2024-07-02	11,800.00	11,900.00	11,700.00	11,800.00	10,319.03	143,457
2024-07-01	11,500.00	11,800.00	11,400.00	11,800.00	10,319.03	260,326
2024-06-28	12,100.00	12,300.00	11,500.00	11,500.00	10,056.68	713,390
2024-06-27	12,200.00	12,500.00	11,800.00	12,100.00	10,581.38	323,203
2024-06-26	12,000.00	12,800.00	11,900.00	12,300.00	10,756.28	740,681
2024-06-25	11,600.00	12,100.00	11,500.00	12,000.00	10,493.93	310,111
2024-06-24	12,300.00	12,600.00	11,800.00	11,800.00	10,319.03	1,160,992
2024-06-21	12,500.00	12,800.00	12,300.00	12,400.00	10,843.72	734,859
2024-06-20	11,400.00	12,500.00	11,400.00	12,500.00	10,931.17	3,646,747
2024-06-19	11,200.00	11,600.00	11,100.00	11,400.00	9,969.23	388,754
2024-06-18	11,000.00	11,300.00	11,000.00	11,200.00	9,794.33	172,202
2024-06-17	11,100.00	11,200.00	11,000.00	11,100.00	9,706.88	247,835
2024-06-14	11,300.00	11,400.00	11,100.00	11,100.00	9,706.88	215,114
2024-06-13	11,300.00	11,500.00	11,200.00	11,300.00	9,881.78	277,906
2024-06-12	11,200.00	11,300.00	11,100.00	11,300.00	9,881.78	125,745
2024-06-11	11,300.00	11,500.00	11,100.00	11,300.00	9,881.78	1,226,742
2024-06-10	11,300.00	11,600.00	11,300.00	11,300.00	9,881.78	839,818
2024-06-07	11,100.00	11,400.00	11,100.00	11,300.00	9,881.78	225,261
2024-06-06	11,100.00	11,300.00	11,000.00	11,100.00	9,706.88	333,035
2024-06-05	11,200.00	11,200.00	11,000.00	11,100.00	9,706.88	640,952
2024-06-04	11,300.00	11,300.00	11,100.00	11,100.00	9,706.88	623,433
2024-06-03	10,800.00	11,400.00	10,700.00	11,300.00	9,881.78	839,107
2024-05-31	10,700.00	10,800.00	10,600.00	10,800.00	9,444.53	296,755
2024-05-30	10,800.00	10,800.00	10,400.00	10,700.00	9,357.09	220,401
2024-05-29	10,700.00	10,800.00	10,600.00	10,800.00	9,444.53	335,669
2024-05-28	10,600.00	10,700.00	10,500.00	10,700.00	9,357.09	245,420
2024-05-27	10,400.00	10,600.00	10,300.00	10,500.00	9,182.19	161,200
2024-05-24	10,700.00	10,700.00	10,200.00	10,400.00	9,094.74	427,700

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	700.0000 VND
2025-05-27	500.0000 VND
2022-03-11	2,000.0000 VND
2021-10-14	1,000.0000 VND
2021-07-28	1,725.0000 VND
2019-04-12	600.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.