DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	9,200.00	9,800.00	9,200.00	9,600.00	8,395.14	697,918
2023-06-06	9,000.00	9,200.00	9,000.00	9,200.00	8,045.34	252,729
2023-06-05	9,800.00	9,800.00	8,700.00	9,000.00	7,870.45	1,232,290
2023-06-02	9,900.00	9,900.00	9,400.00	9,600.00	8,395.14	424,633
2023-06-01	9,200.00	10,100.00	9,200.00	9,900.00	8,657.49	1,013,745
2023-05-31	9,100.00	9,300.00	9,000.00	9,200.00	8,045.34	444,490
2023-05-30	9,300.00	9,300.00	9,000.00	9,100.00	7,957.89	215,648
2023-05-29	9,200.00	9,600.00	9,100.00	9,200.00	8,045.34	207,106
2023-05-26	8,900.00	9,300.00	8,900.00	9,200.00	8,045.34	285,013
2023-05-25	8,900.00	8,900.00	8,800.00	8,900.00	7,783.00	94,910
2023-05-24	9,000.00	9,000.00	8,800.00	8,900.00	7,783.00	115,519
2023-05-23	8,700.00	8,900.00	8,700.00	8,900.00	7,783.00	119,651
2023-05-22	8,700.00	8,900.00	8,700.00	8,700.00	7,608.10	113,850
2023-05-19	8,900.00	8,900.00	8,700.00	8,700.00	7,608.10	158,688
2023-05-18	8,900.00	8,900.00	8,700.00	8,800.00	7,695.55	135,899
2023-05-17	8,800.00	9,100.00	8,800.00	8,800.00	7,695.55	300,131
2023-05-16	8,800.00	9,000.00	8,700.00	8,800.00	7,695.55	235,546
2023-05-15	9,300.00	9,300.00	8,700.00	8,800.00	7,695.55	587,672
2023-05-12	9,400.00	9,500.00	9,200.00	9,200.00	8,045.34	383,861
2023-05-11	9,200.00	9,600.00	9,200.00	9,600.00	8,395.14	410,421
2023-05-10	9,200.00	9,300.00	9,100.00	9,200.00	8,045.34	358,737
2023-05-09	9,200.00	9,300.00	9,100.00	9,200.00	8,045.34	313,111
2023-05-08	9,100.00	9,200.00	9,000.00	9,100.00	7,957.89	404,525
2023-05-05	9,100.00	9,200.00	9,000.00	9,100.00	7,957.89	248,458
2023-05-04	9,100.00	9,300.00	8,900.00	9,200.00	8,045.34	272,119
2023-04-28	9,300.00	9,300.00	8,900.00	9,100.00	7,957.89	296,815
2023-04-27	8,800.00	9,400.00	8,700.00	9,100.00	7,957.89	696,694
2023-04-26	8,600.00	8,700.00	8,400.00	8,700.00	7,608.10	299,821
2023-04-25	8,700.00	8,900.00	8,500.00	8,700.00	7,608.10	270,457
2023-04-24	8,900.00	9,400.00	8,600.00	8,800.00	7,695.55	391,008
2023-04-21	8,800.00	8,800.00	8,700.00	8,800.00	7,695.55	1,041,941
2023-04-20	7,600.00	8,000.00	7,600.00	8,000.00	6,995.95	338,695
2023-04-19	7,300.00	7,400.00	7,200.00	7,300.00	6,383.81	54,390
2023-04-18	7,200.00	7,400.00	7,200.00	7,300.00	6,383.81	46,355
2023-04-17	7,300.00	7,500.00	7,200.00	7,300.00	6,383.81	87,800
2023-04-14	7,400.00	7,500.00	7,200.00	7,300.00	6,383.81	153,832
2023-04-13	7,500.00	7,600.00	7,400.00	7,400.00	6,471.26	53,870
2023-04-12	7,400.00	7,600.00	7,400.00	7,500.00	6,558.70	172,554
2023-04-11	7,400.00	7,400.00	7,200.00	7,400.00	6,471.26	131,383
2023-04-10	7,500.00	7,600.00	7,300.00	7,400.00	6,471.26	162,318
2023-04-07	7,600.00	7,700.00	7,400.00	7,500.00	6,558.70	230,322
2023-04-06	7,500.00	7,800.00	7,500.00	7,600.00	6,646.15	268,513
2023-04-05	7,600.00	7,600.00	7,400.00	7,500.00	6,558.70	245,997
2023-04-04	7,600.00	7,600.00	7,500.00	7,600.00	6,646.15	92,547
2023-04-03	7,400.00	7,600.00	7,400.00	7,600.00	6,646.15	329,469
2023-03-31	7,400.00	7,500.00	7,300.00	7,400.00	6,471.26	103,788
2023-03-30	7,400.00	7,500.00	7,300.00	7,400.00	6,471.26	39,735
2023-03-29	7,400.00	7,500.00	7,300.00	7,400.00	6,471.26	38,071
2023-03-28	7,400.00	7,500.00	7,300.00	7,400.00	6,471.26	97,068
2023-03-27	7,400.00	7,500.00	7,300.00	7,400.00	6,471.26	29,417
2023-03-24	7,300.00	7,500.00	7,200.00	7,400.00	6,471.26	80,346
2023-03-23	7,200.00	7,300.00	7,200.00	7,300.00	6,383.81	18,872
2023-03-22	7,300.00	7,400.00	7,100.00	7,200.00	6,296.36	70,820
2023-03-21	7,400.00	7,400.00	7,100.00	7,400.00	6,471.26	89,921
2023-03-20	7,500.00	7,600.00	7,300.00	7,400.00	6,471.26	97,201
2023-03-17	7,600.00	7,700.00	7,400.00	7,500.00	6,558.70	42,879
2023-03-16	7,700.00	7,700.00	7,500.00	7,500.00	6,558.70	75,042
2023-03-15	7,500.00	7,800.00	7,500.00	7,700.00	6,733.60	231,700
2023-03-14	8,000.00	8,000.00	7,200.00	7,500.00	6,558.70	412,150
2023-03-13	8,200.00	8,300.00	7,600.00	8,000.00	6,995.95	533,012

← NewerPage 15 of 21 · 1,246 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.