DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11,300.00	11,600.00	11,200.00	11,400.00	9,969.23	282,509
2023-08-29	11,400.00	11,600.00	11,300.00	11,300.00	9,881.78	190,609
2023-08-28	11,400.00	11,400.00	11,000.00	11,300.00	9,881.78	241,014
2023-08-25	11,600.00	11,600.00	11,200.00	11,200.00	9,794.33	315,532
2023-08-24	11,300.00	11,600.00	11,200.00	11,600.00	10,144.13	202,500
2023-08-23	11,400.00	11,500.00	11,200.00	11,300.00	9,881.78	329,745
2023-08-22	11,100.00	11,200.00	10,700.00	11,200.00	9,794.33	335,223
2023-08-21	11,200.00	11,300.00	10,600.00	11,100.00	9,706.88	472,878
2023-08-18	12,300.00	12,400.00	11,200.00	11,200.00	9,794.33	1,521,755
2023-08-17	12,400.00	13,000.00	12,300.00	12,400.00	10,843.72	833,683
2023-08-16	12,400.00	12,500.00	12,300.00	12,400.00	10,843.72	478,555
2023-08-15	12,500.00	12,700.00	12,400.00	12,500.00	10,931.17	434,554
2023-08-14	12,300.00	12,600.00	12,300.00	12,500.00	10,931.17	728,136
2023-08-11	12,400.00	12,500.00	12,200.00	12,300.00	10,756.28	525,614
2023-08-10	12,700.00	12,800.00	12,300.00	12,300.00	10,756.28	590,879
2023-08-09	12,400.00	12,600.00	12,200.00	12,600.00	11,018.62	670,355
2023-08-08	12,700.00	12,800.00	12,300.00	12,400.00	10,843.72	593,280
2023-08-07	12,600.00	13,000.00	12,400.00	12,700.00	11,106.07	673,607
2023-08-04	11,800.00	13,000.00	11,800.00	12,600.00	11,018.62	1,221,569
2023-08-03	12,000.00	12,100.00	11,900.00	11,900.00	10,406.48	399,995
2023-08-02	11,900.00	12,200.00	11,800.00	12,000.00	10,493.93	413,848
2023-08-01	12,000.00	12,400.00	11,900.00	11,900.00	10,406.48	807,185
2023-07-31	12,100.00	12,100.00	11,800.00	12,000.00	10,493.93	447,337
2023-07-28	12,300.00	12,400.00	12,000.00	12,000.00	10,493.93	524,563
2023-07-27	11,900.00	12,600.00	11,800.00	12,300.00	10,756.28	1,251,725
2023-07-26	12,100.00	12,200.00	11,800.00	11,800.00	10,319.03	341,536
2023-07-25	12,200.00	12,200.00	11,800.00	12,000.00	10,493.93	859,169
2023-07-24	12,400.00	12,500.00	11,900.00	12,200.00	10,668.83	931,999
2023-07-21	11,800.00	12,600.00	11,800.00	12,400.00	10,843.72	1,289,330
2023-07-20	11,000.00	11,600.00	10,900.00	11,600.00	10,144.13	1,989,278
2023-07-19	10,400.00	11,000.00	10,400.00	10,600.00	9,269.64	814,852
2023-07-18	10,400.00	10,800.00	10,400.00	10,400.00	9,094.74	366,981
2023-07-17	10,200.00	10,400.00	10,200.00	10,300.00	9,007.29	345,672
2023-07-14	10,400.00	10,500.00	10,200.00	10,200.00	8,919.84	386,272
2023-07-13	9,800.00	10,400.00	9,800.00	10,400.00	9,094.74	1,177,012
2023-07-12	9,700.00	9,900.00	9,600.00	9,800.00	8,570.04	388,935
2023-07-11	9,700.00	9,900.00	9,600.00	9,700.00	8,482.59	240,749
2023-07-10	9,500.00	9,700.00	9,400.00	9,700.00	8,482.59	283,545
2023-07-07	9,500.00	9,500.00	9,300.00	9,400.00	8,220.24	108,208
2023-07-06	9,600.00	9,600.00	9,300.00	9,400.00	8,220.24	156,607
2023-07-05	9,500.00	9,600.00	9,500.00	9,600.00	8,395.14	192,508
2023-07-04	9,400.00	9,500.00	9,300.00	9,500.00	8,307.69	88,072
2023-07-03	9,400.00	9,500.00	9,300.00	9,400.00	8,220.24	97,358
2023-06-30	9,400.00	9,600.00	9,400.00	9,400.00	8,220.24	228,610
2023-06-29	9,500.00	9,500.00	9,400.00	9,400.00	8,220.24	171,100
2023-06-28	9,600.00	9,600.00	9,500.00	9,600.00	8,395.14	205,510
2023-06-27	9,500.00	9,700.00	9,400.00	9,600.00	8,395.14	182,582
2023-06-26	9,500.00	9,600.00	9,300.00	9,500.00	8,307.69	301,764
2023-06-23	9,700.00	9,700.00	9,500.00	9,500.00	8,307.69	214,144
2023-06-22	9,600.00	9,800.00	9,500.00	9,600.00	8,395.14	336,243
2023-06-21	9,600.00	9,700.00	9,400.00	9,600.00	8,395.14	391,374
2023-06-20	9,400.00	9,600.00	9,400.00	9,600.00	8,395.14	162,205
2023-06-19	9,600.00	9,700.00	9,300.00	9,300.00	8,132.79	288,333
2023-06-16	9,800.00	9,800.00	9,600.00	9,600.00	8,395.14	343,600
2023-06-15	9,800.00	9,900.00	9,600.00	9,600.00	8,395.14	248,135
2023-06-14	9,800.00	10,300.00	9,700.00	9,800.00	8,570.04	694,255
2023-06-13	9,700.00	9,800.00	9,600.00	9,800.00	8,570.04	300,191
2023-06-12	9,400.00	9,700.00	9,400.00	9,600.00	8,395.14	566,269
2023-06-09	9,800.00	9,800.00	9,400.00	9,400.00	8,220.24	202,661
2023-06-08	9,600.00	9,700.00	9,400.00	9,600.00	8,395.14	683,624

← NewerPage 14 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.