DANANG HOUSING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 9,794.33 | 446,149 |
| 2024-02-23 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 9,706.88 | 582,811 |
| 2024-02-22 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,056.68 | 424,319 |
| 2024-02-21 | 11,400.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,056.68 | 512,018 |
| 2024-02-20 | 10,900.00 | 11,500.00 | 10,800.00 | 11,400.00 | 9,969.23 | 939,184 |
| 2024-02-19 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 9,531.98 | 381,000 |
| 2024-02-16 | 10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 9,444.53 | 242,502 |
| 2024-02-15 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 9,357.09 | 245,145 |
| 2024-02-07 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 9,269.64 | 129,825 |
| 2024-02-06 | 10,600.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,182.19 | 340,365 |
| 2024-02-05 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,269.64 | 209,730 |
| 2024-02-02 | 10,500.00 | 10,900.00 | 10,500.00 | 10,600.00 | 9,269.64 | 476,857 |
| 2024-02-01 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,182.19 | 101,635 |
| 2024-01-31 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 9,094.74 | 234,528 |
| 2024-01-30 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 9,269.64 | 150,569 |
| 2024-01-29 | 11,000.00 | 11,200.00 | 10,700.00 | 10,700.00 | 9,357.09 | 264,862 |
| 2024-01-26 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,357.09 | 142,040 |
| 2024-01-25 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 9,269.64 | 126,150 |
| 2024-01-24 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 9,357.09 | 278,876 |
| 2024-01-23 | 11,100.00 | 11,100.00 | 10,600.00 | 10,800.00 | 9,444.53 | 321,800 |
| 2024-01-22 | 10,400.00 | 11,000.00 | 10,400.00 | 10,900.00 | 9,531.98 | 664,061 |
| 2024-01-19 | 10,000.00 | 10,600.00 | 10,000.00 | 10,400.00 | 9,094.74 | 854,862 |
| 2024-01-18 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,744.94 | 117,427 |
| 2024-01-17 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,744.94 | 87,400 |
| 2024-01-16 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 8,657.49 | 84,853 |
| 2024-01-15 | 10,400.00 | 10,400.00 | 9,700.00 | 9,800.00 | 8,570.04 | 95,804 |
| 2024-01-12 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,570.04 | 211,794 |
| 2024-01-11 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,744.94 | 152,700 |
| 2024-01-10 | 9,900.00 | 10,100.00 | 9,900.00 | 9,900.00 | 8,657.49 | 289,998 |
| 2024-01-09 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 8,657.49 | 153,198 |
| 2024-01-08 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 8,744.94 | 198,117 |
| 2024-01-05 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 8,832.39 | 177,713 |
| 2024-01-04 | 9,900.00 | 10,300.00 | 9,900.00 | 10,100.00 | 8,832.39 | 579,296 |
| 2024-01-03 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,657.49 | 204,701 |
| 2024-01-02 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,570.04 | 121,751 |
| 2023-12-29 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,482.59 | 124,267 |
| 2023-12-28 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,482.59 | 111,329 |
| 2023-12-27 | 9,700.00 | 9,800.00 | 9,700.00 | 9,700.00 | 8,482.59 | 52,144 |
| 2023-12-26 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,570.04 | 127,726 |
| 2023-12-25 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,482.59 | 100,069 |
| 2023-12-22 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 8,395.14 | 73,100 |
| 2023-12-21 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,482.59 | 77,680 |
| 2023-12-20 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,482.59 | 20,511 |
| 2023-12-19 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,395.14 | 142,949 |
| 2023-12-18 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 8,307.69 | 136,804 |
| 2023-12-15 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,570.04 | 100,301 |
| 2023-12-14 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 8,570.04 | 127,600 |
| 2023-12-13 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 8,482.59 | 153,407 |
| 2023-12-12 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 8,744.94 | 213,602 |
| 2023-12-11 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 8,657.49 | 209,815 |
| 2023-12-08 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 8,744.94 | 275,360 |
| 2023-12-07 | 10,000.00 | 10,200.00 | 9,800.00 | 10,100.00 | 8,832.39 | 557,852 |
| 2023-12-06 | 9,700.00 | 10,000.00 | 9,600.00 | 10,000.00 | 8,744.94 | 357,655 |
| 2023-12-05 | 9,700.00 | 9,800.00 | 9,700.00 | 9,700.00 | 8,482.59 | 127,101 |
| 2023-12-04 | 9,600.00 | 9,800.00 | 9,500.00 | 9,700.00 | 8,482.59 | 196,050 |
| 2023-12-01 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 8,307.69 | 75,317 |
| 2023-11-30 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,395.14 | 118,383 |
| 2023-11-29 | 9,700.00 | 9,700.00 | 9,400.00 | 9,600.00 | 8,395.14 | 86,411 |
| 2023-11-28 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 8,395.14 | 148,917 |
| 2023-11-27 | 9,900.00 | 9,900.00 | 9,600.00 | 9,700.00 | 8,482.59 | 115,810 |
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.