DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	9,800.00	9,800.00	9,600.00	9,800.00	8,570.04	154,978
2023-11-23	10,200.00	10,200.00	9,900.00	9,900.00	8,657.49	336,932
2023-11-22	10,000.00	10,100.00	9,900.00	10,100.00	8,832.39	211,311
2023-11-21	9,900.00	10,100.00	9,900.00	10,000.00	8,744.94	147,170
2023-11-20	9,700.00	9,900.00	9,700.00	9,900.00	8,657.49	128,804
2023-11-17	10,100.00	10,200.00	9,700.00	9,900.00	8,657.49	351,100
2023-11-16	10,000.00	10,100.00	9,900.00	10,100.00	8,832.39	113,503
2023-11-15	10,100.00	10,300.00	10,000.00	10,100.00	8,832.39	371,571
2023-11-14	9,900.00	10,100.00	9,800.00	10,000.00	8,744.94	237,713
2023-11-13	9,700.00	10,000.00	9,500.00	9,900.00	8,657.49	208,140
2023-11-10	9,900.00	10,100.00	9,700.00	9,900.00	8,657.49	207,326
2023-11-09	10,000.00	10,100.00	9,700.00	9,900.00	8,657.49	369,008
2023-11-08	9,300.00	9,800.00	9,300.00	9,800.00	8,570.04	191,681
2023-11-07	9,400.00	9,600.00	9,300.00	9,300.00	8,132.79	162,902
2023-11-06	9,700.00	9,700.00	9,200.00	9,400.00	8,220.24	190,115
2023-11-03	9,500.00	9,600.00	9,200.00	9,500.00	8,307.69	122,965
2023-11-02	9,100.00	9,500.00	8,900.00	9,500.00	8,307.69	285,530
2023-11-01	8,900.00	9,100.00	8,700.00	9,000.00	7,870.45	128,319
2023-10-31	9,300.00	9,300.00	9,000.00	9,000.00	7,870.45	135,701
2023-10-30	9,600.00	9,600.00	9,200.00	9,300.00	8,132.79	134,545
2023-10-27	9,300.00	9,600.00	9,200.00	9,500.00	8,307.69	244,730
2023-10-26	10,200.00	10,200.00	9,300.00	9,300.00	8,132.79	800,245
2023-10-25	10,600.00	10,600.00	10,200.00	10,300.00	9,007.29	212,244
2023-10-24	10,800.00	10,900.00	10,300.00	10,400.00	9,094.74	212,301
2023-10-23	10,400.00	10,800.00	10,400.00	10,600.00	9,269.64	329,574
2023-10-20	10,300.00	10,400.00	10,200.00	10,400.00	9,094.74	141,819
2023-10-19	10,200.00	10,600.00	10,100.00	10,300.00	9,007.29	633,766
2023-10-18	10,200.00	10,200.00	9,500.00	9,700.00	8,482.59	181,469
2023-10-17	10,300.00	10,400.00	10,200.00	10,200.00	8,919.84	120,780
2023-10-16	10,400.00	10,500.00	10,200.00	10,300.00	9,007.29	128,495
2023-10-13	10,600.00	10,600.00	10,200.00	10,400.00	9,094.74	92,916
2023-10-12	10,200.00	10,700.00	10,200.00	10,600.00	9,269.64	366,467
2023-10-11	10,200.00	10,300.00	10,000.00	10,100.00	8,832.39	91,300
2023-10-10	10,200.00	10,500.00	10,200.00	10,200.00	8,919.84	88,019
2023-10-09	10,100.00	10,200.00	9,900.00	10,200.00	8,919.84	81,652
2023-10-06	9,900.00	10,200.00	9,900.00	10,100.00	8,832.39	148,292
2023-10-05	10,200.00	10,200.00	9,900.00	9,900.00	8,657.49	41,000
2023-10-04	9,600.00	10,100.00	9,500.00	10,100.00	8,832.39	89,800
2023-10-03	10,100.00	10,200.00	9,500.00	9,800.00	8,570.04	137,104
2023-10-02	10,300.00	10,400.00	10,200.00	10,300.00	9,007.29	68,501
2023-09-29	10,200.00	10,400.00	10,100.00	10,200.00	8,919.84	121,170
2023-09-28	10,700.00	10,700.00	10,000.00	10,100.00	8,832.39	246,006
2023-09-27	10,300.00	10,300.00	9,800.00	10,200.00	8,919.84	234,181
2023-09-26	10,500.00	10,700.00	10,200.00	10,300.00	9,007.29	161,371
2023-09-25	11,200.00	11,200.00	10,300.00	10,600.00	9,269.64	227,508
2023-09-22	11,500.00	11,500.00	10,800.00	11,200.00	9,794.33	428,425
2023-09-21	11,500.00	11,700.00	11,500.00	11,600.00	10,144.13	176,808
2023-09-20	11,300.00	11,700.00	11,300.00	11,600.00	10,144.13	304,231
2023-09-19	11,200.00	11,500.00	11,100.00	11,400.00	9,969.23	179,340
2023-09-18	11,400.00	11,600.00	11,200.00	11,200.00	9,794.33	240,400
2023-09-15	11,600.00	11,600.00	11,300.00	11,400.00	9,969.23	241,731
2023-09-14	11,700.00	11,700.00	11,400.00	11,600.00	10,144.13	298,484
2023-09-13	11,800.00	12,000.00	11,600.00	11,700.00	10,231.58	352,945
2023-09-12	11,600.00	11,700.00	11,400.00	11,700.00	10,231.58	509,636
2023-09-11	11,900.00	12,100.00	11,600.00	11,600.00	10,144.13	449,634
2023-09-08	12,100.00	12,200.00	11,700.00	11,900.00	10,406.48	467,569
2023-09-07	11,800.00	12,400.00	11,800.00	12,100.00	10,581.38	544,676
2023-09-06	11,700.00	11,700.00	11,500.00	11,700.00	10,231.58	344,897
2023-09-05	11,600.00	11,800.00	11,600.00	11,700.00	10,231.58	249,215
2023-08-31	11,500.00	11,700.00	11,400.00	11,600.00	10,144.13	341,648

← NewerPage 13 of 21 · 1,250 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.