DANANG HOUSING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10,700.00 | 10,700.00 | 10,200.00 | 10,400.00 | 9,094.74 | 427,700 |
| 2024-05-23 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 9,357.09 | 255,987 |
| 2024-05-22 | 10,500.00 | 10,900.00 | 10,500.00 | 10,700.00 | 9,357.09 | 344,020 |
| 2024-05-21 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 9,357.09 | 455,466 |
| 2024-05-20 | 10,800.00 | 11,100.00 | 10,700.00 | 10,700.00 | 9,357.09 | 176,063 |
| 2024-05-17 | 10,400.00 | 10,900.00 | 10,300.00 | 10,900.00 | 9,531.98 | 474,279 |
| 2024-05-16 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 9,094.74 | 167,030 |
| 2024-05-15 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 8,919.84 | 189,167 |
| 2024-05-14 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,919.84 | 136,050 |
| 2024-05-13 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 8,744.94 | 86,577 |
| 2024-05-10 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 8,832.39 | 216,801 |
| 2024-05-09 | 9,600.00 | 10,300.00 | 9,600.00 | 10,200.00 | 8,919.84 | 102,951 |
| 2024-05-08 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,919.84 | 400,362 |
| 2024-05-07 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 8,832.39 | 80,650 |
| 2024-05-06 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 8,919.84 | 278,342 |
| 2024-05-03 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,832.39 | 596,311 |
| 2024-05-02 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 8,832.39 | 384,907 |
| 2024-04-26 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 8,832.39 | 357,510 |
| 2024-04-25 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,832.39 | 111,948 |
| 2024-04-24 | 9,800.00 | 10,200.00 | 9,800.00 | 10,200.00 | 8,919.84 | 189,230 |
| 2024-04-23 | 10,000.00 | 10,100.00 | 9,100.00 | 9,600.00 | 8,395.14 | 406,477 |
| 2024-04-22 | 10,100.00 | 10,200.00 | 9,800.00 | 10,100.00 | 8,832.39 | 138,172 |
| 2024-04-19 | 10,200.00 | 10,200.00 | 9,800.00 | 10,000.00 | 8,744.94 | 221,441 |
| 2024-04-17 | 10,200.00 | 10,400.00 | 10,100.00 | 10,100.00 | 8,832.39 | 123,461 |
| 2024-04-16 | 10,000.00 | 10,400.00 | 9,800.00 | 10,100.00 | 8,832.39 | 393,102 |
| 2024-04-15 | 11,300.00 | 11,300.00 | 10,200.00 | 10,200.00 | 8,919.84 | 718,007 |
| 2024-04-12 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 9,881.78 | 502,622 |
| 2024-04-11 | 11,100.00 | 11,200.00 | 10,800.00 | 11,200.00 | 9,794.33 | 613,053 |
| 2024-04-10 | 11,400.00 | 11,400.00 | 11,000.00 | 11,000.00 | 9,619.43 | 249,006 |
| 2024-04-09 | 11,100.00 | 11,400.00 | 11,100.00 | 11,300.00 | 9,881.78 | 267,470 |
| 2024-04-08 | 11,600.00 | 11,700.00 | 11,100.00 | 11,100.00 | 9,706.88 | 527,744 |
| 2024-04-05 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,144.13 | 635,715 |
| 2024-04-04 | 12,000.00 | 12,000.00 | 11,500.00 | 11,700.00 | 10,231.58 | 986,310 |
| 2024-04-03 | 12,100.00 | 12,200.00 | 11,900.00 | 11,900.00 | 10,406.48 | 856,811 |
| 2024-04-02 | 12,500.00 | 12,500.00 | 12,100.00 | 12,300.00 | 10,756.28 | 1,099,622 |
| 2024-04-01 | 11,900.00 | 12,700.00 | 11,800.00 | 12,700.00 | 11,106.07 | 918,753 |
| 2024-03-29 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 10,406.48 | 292,895 |
| 2024-03-28 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 10,319.03 | 149,105 |
| 2024-03-27 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 10,319.03 | 186,487 |
| 2024-03-26 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,319.03 | 260,505 |
| 2024-03-25 | 11,900.00 | 12,000.00 | 11,500.00 | 11,600.00 | 10,144.13 | 364,160 |
| 2024-03-22 | 12,000.00 | 12,100.00 | 11,800.00 | 11,900.00 | 10,406.48 | 341,213 |
| 2024-03-21 | 11,900.00 | 12,100.00 | 11,700.00 | 12,000.00 | 10,493.93 | 463,878 |
| 2024-03-20 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 10,319.03 | 187,262 |
| 2024-03-19 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 10,231.58 | 236,558 |
| 2024-03-18 | 12,100.00 | 12,300.00 | 11,400.00 | 11,600.00 | 10,144.13 | 967,747 |
| 2024-03-15 | 12,200.00 | 12,400.00 | 12,100.00 | 12,100.00 | 10,581.38 | 447,728 |
| 2024-03-14 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 10,668.83 | 1,048,671 |
| 2024-03-13 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 10,406.48 | 656,028 |
| 2024-03-12 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,056.68 | 333,291 |
| 2024-03-11 | 11,700.00 | 11,900.00 | 11,400.00 | 11,500.00 | 10,056.68 | 432,275 |
| 2024-03-08 | 11,900.00 | 12,000.00 | 11,600.00 | 11,700.00 | 10,231.58 | 494,118 |
| 2024-03-07 | 11,600.00 | 11,900.00 | 11,500.00 | 11,800.00 | 10,319.03 | 487,076 |
| 2024-03-06 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,144.13 | 517,971 |
| 2024-03-05 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 10,231.58 | 294,113 |
| 2024-03-04 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 10,406.48 | 389,696 |
| 2024-03-01 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 10,231.58 | 427,671 |
| 2024-02-29 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,144.13 | 729,427 |
| 2024-02-28 | 11,600.00 | 12,000.00 | 11,500.00 | 11,700.00 | 10,231.58 | 790,195 |
| 2024-02-27 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 10,056.68 | 454,289 |
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.