DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	7,400.00	8,100.00	7,400.00	8,100.00	7,083.40	1,015,398
2023-03-09	7,300.00	7,400.00	7,300.00	7,400.00	6,471.26	305,870
2023-03-08	7,300.00	7,300.00	7,200.00	7,300.00	6,383.81	125,962
2023-03-07	7,300.00	7,300.00	7,100.00	7,300.00	6,383.81	334,229
2023-03-06	7,300.00	7,500.00	7,000.00	7,300.00	6,383.81	340,010
2023-03-03	7,300.00	7,300.00	7,200.00	7,300.00	6,383.81	54,028
2023-03-02	7,300.00	7,400.00	7,200.00	7,300.00	6,383.81	148,910
2023-03-01	7,300.00	7,300.00	7,100.00	7,300.00	6,383.81	156,715
2023-02-28	7,300.00	7,300.00	7,200.00	7,300.00	6,383.81	62,010
2023-02-27	7,300.00	7,300.00	7,100.00	7,300.00	6,383.81	201,405
2023-02-24	7,300.00	7,300.00	7,200.00	7,300.00	6,383.81	55,268
2023-02-23	7,300.00	7,300.00	7,100.00	7,300.00	6,383.81	494,462
2023-02-22	7,400.00	7,400.00	7,300.00	7,300.00	6,383.81	105,525
2023-02-21	7,500.00	7,500.00	7,400.00	7,400.00	6,471.26	84,136
2023-02-20	7,300.00	7,500.00	7,300.00	7,400.00	6,471.26	131,025
2023-02-17	7,200.00	7,400.00	7,200.00	7,300.00	6,383.81	72,971
2023-02-16	7,200.00	7,300.00	7,100.00	7,300.00	6,383.81	201,700
2023-02-15	7,100.00	7,200.00	7,100.00	7,200.00	6,296.36	161,557
2023-02-14	7,000.00	7,100.00	7,000.00	7,100.00	6,208.91	62,711
2023-02-13	7,000.00	7,100.00	6,900.00	7,000.00	6,121.46	261,647
2023-02-10	7,100.00	7,100.00	7,000.00	7,100.00	6,208.91	109,250
2023-02-09	6,900.00	7,100.00	6,900.00	7,100.00	6,208.91	109,040
2023-02-08	6,900.00	7,100.00	6,900.00	6,900.00	6,034.01	98,125
2023-02-07	7,000.00	7,100.00	6,800.00	6,800.00	5,946.56	90,860
2023-02-06	6,900.00	7,000.00	6,900.00	7,000.00	6,121.46	62,121
2023-02-03	7,200.00	7,200.00	6,900.00	6,900.00	6,034.01	106,851
2023-02-02	7,200.00	7,200.00	7,000.00	7,100.00	6,208.91	129,133
2023-02-01	7,400.00	7,500.00	7,200.00	7,200.00	6,296.36	323,853
2023-01-31	7,300.00	7,400.00	7,100.00	7,400.00	6,471.26	240,120
2023-01-30	7,000.00	7,500.00	7,000.00	7,300.00	6,383.81	325,747
2023-01-27	7,000.00	7,100.00	6,900.00	6,900.00	6,034.01	65,502
2023-01-19	7,000.00	7,100.00	6,900.00	7,000.00	6,121.46	97,795
2023-01-18	7,000.00	7,000.00	6,800.00	7,000.00	6,121.46	84,866
2023-01-17	6,900.00	7,000.00	6,800.00	6,900.00	6,034.01	123,906
2023-01-16	6,800.00	7,000.00	6,800.00	6,900.00	6,034.01	33,259
2023-01-13	6,900.00	7,200.00	6,800.00	6,800.00	5,946.56	149,470
2023-01-12	7,000.00	7,000.00	6,900.00	6,900.00	6,034.01	26,750
2023-01-11	7,100.00	7,100.00	6,900.00	7,000.00	6,121.46	55,305
2023-01-10	7,100.00	7,100.00	6,800.00	6,900.00	6,034.01	166,101
2023-01-09	7,000.00	7,200.00	6,800.00	6,900.00	6,034.01	45,217
2023-01-06	7,100.00	7,200.00	7,000.00	7,000.00	6,121.46	47,123
2023-01-05	7,000.00	7,200.00	7,000.00	7,200.00	6,296.36	344,500
2023-01-04	7,100.00	7,100.00	6,900.00	7,000.00	6,121.46	52,984
2023-01-03	7,000.00	7,100.00	6,700.00	7,100.00	6,208.91	189,465
2022-12-30	6,400.00	7,100.00	6,400.00	7,000.00	6,121.46	13,603
2022-12-29	6,800.00	7,100.00	6,800.00	7,100.00	6,208.91	659,640
2022-12-28	7,000.00	7,000.00	6,700.00	6,900.00	6,034.01	178,213
2022-12-27	6,500.00	6,900.00	6,500.00	6,900.00	6,034.01	73,272
2022-12-26	6,700.00	6,800.00	6,700.00	6,800.00	5,946.56	140,700
2022-12-23	6,800.00	6,900.00	6,700.00	6,800.00	5,946.56	40,580
2022-12-22	6,800.00	6,900.00	6,700.00	6,800.00	5,946.56	105,900
2022-12-21	6,300.00	6,900.00	6,300.00	6,700.00	5,859.11	74,400
2022-12-20	6,800.00	7,000.00	6,700.00	6,900.00	6,034.01	232,248
2022-12-19	7,000.00	7,200.00	6,900.00	6,900.00	6,034.01	108,698
2022-12-16	6,900.00	7,300.00	6,800.00	7,000.00	6,121.46	203,656
2022-12-15	7,000.00	7,000.00	6,900.00	6,900.00	6,034.01	67,618
2022-12-14	6,800.00	7,100.00	6,800.00	6,900.00	6,034.01	120,832
2022-12-13	6,900.00	6,900.00	6,700.00	6,700.00	5,859.11	73,954
2022-12-12	7,000.00	7,100.00	6,800.00	6,800.00	5,946.56	129,951
2022-12-09	6,900.00	6,900.00	6,600.00	6,800.00	5,946.56	68,649

← NewerPage 16 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.