DANANG HOUSING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,034.01 | 75,752 |
| 2022-12-07 | 7,400.00 | 7,400.00 | 6,600.00 | 6,600.00 | 5,771.66 | 78,798 |
| 2022-12-06 | 7,800.00 | 7,800.00 | 7,100.00 | 7,100.00 | 6,208.91 | 494,069 |
| 2022-12-05 | 7,800.00 | 8,000.00 | 7,600.00 | 7,800.00 | 6,821.05 | 227,362 |
| 2022-12-02 | 7,700.00 | 7,800.00 | 7,300.00 | 7,800.00 | 6,821.05 | 150,870 |
| 2022-12-01 | 7,800.00 | 8,000.00 | 7,500.00 | 7,700.00 | 6,733.60 | 221,119 |
| 2022-11-30 | 8,100.00 | 8,100.00 | 7,500.00 | 7,800.00 | 6,821.05 | 198,393 |
| 2022-11-29 | 7,400.00 | 8,000.00 | 7,300.00 | 8,000.00 | 6,995.95 | 633,384 |
| 2022-11-28 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 6,383.81 | 405,861 |
| 2022-11-25 | 6,700.00 | 6,800.00 | 6,500.00 | 6,700.00 | 5,859.11 | 70,237 |
| 2022-11-24 | 6,100.00 | 6,600.00 | 6,100.00 | 6,600.00 | 5,771.66 | 116,655 |
| 2022-11-23 | 6,800.00 | 7,000.00 | 6,500.00 | 6,700.00 | 5,859.11 | 105,069 |
| 2022-11-22 | 6,700.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,034.01 | 317,496 |
| 2022-11-21 | 6,100.00 | 6,600.00 | 6,000.00 | 6,600.00 | 5,771.66 | 231,944 |
| 2022-11-18 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,246.96 | 110,120 |
| 2022-11-17 | 6,000.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,159.51 | 126,950 |
| 2022-11-16 | 5,800.00 | 6,100.00 | 5,500.00 | 6,000.00 | 5,246.96 | 395,914 |
| 2022-11-15 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,072.06 | 596,500 |
| 2022-11-14 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 5,246.96 | 157,672 |
| 2022-11-11 | 6,200.00 | 6,200.00 | 5,500.00 | 6,000.00 | 5,246.96 | 216,220 |
| 2022-11-10 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 5,246.96 | 433,716 |
| 2022-11-09 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 5,509.31 | 82,216 |
| 2022-11-08 | 5,600.00 | 6,400.00 | 5,500.00 | 6,400.00 | 5,596.76 | 429,039 |
| 2022-11-07 | 6,400.00 | 6,400.00 | 6,000.00 | 6,100.00 | 5,334.41 | 282,296 |
| 2022-11-04 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 5,509.31 | 251,702 |
| 2022-11-03 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,684.21 | 69,136 |
| 2022-11-02 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 5,684.21 | 59,306 |
| 2022-11-01 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 5,596.76 | 65,781 |
| 2022-10-31 | 6,500.00 | 6,600.00 | 6,100.00 | 6,500.00 | 5,684.21 | 166,990 |
| 2022-10-28 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 5,771.66 | 67,542 |
| 2022-10-27 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 5,684.21 | 352,153 |
| 2022-10-26 | 5,800.00 | 6,600.00 | 5,800.00 | 6,200.00 | 5,421.86 | 383,919 |
| 2022-10-25 | 6,600.00 | 6,800.00 | 6,300.00 | 6,300.00 | 5,509.31 | 711,999 |
| 2022-10-24 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,034.01 | 709,629 |
| 2022-10-21 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 6,646.15 | 323,550 |
| 2022-10-20 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,083.40 | 86,963 |
| 2022-10-19 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,995.95 | 132,299 |
| 2022-10-18 | 7,700.00 | 8,100.00 | 7,700.00 | 7,900.00 | 6,908.50 | 374,642 |
| 2022-10-17 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 6,646.15 | 125,025 |
| 2022-10-14 | 7,700.00 | 7,900.00 | 7,600.00 | 7,600.00 | 6,646.15 | 108,722 |
| 2022-10-13 | 7,800.00 | 7,800.00 | 7,400.00 | 7,600.00 | 6,646.15 | 120,437 |
| 2022-10-12 | 7,300.00 | 7,800.00 | 7,100.00 | 7,500.00 | 6,558.70 | 170,857 |
| 2022-10-11 | 8,100.00 | 8,100.00 | 7,300.00 | 7,300.00 | 6,383.81 | 99,563 |
| 2022-10-10 | 7,500.00 | 8,200.00 | 7,500.00 | 8,100.00 | 7,083.40 | 263,652 |
| 2022-10-07 | 8,600.00 | 8,600.00 | 7,800.00 | 7,900.00 | 6,908.50 | 358,342 |
| 2022-10-06 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,520.65 | 82,888 |
| 2022-10-05 | 8,800.00 | 9,000.00 | 8,600.00 | 8,900.00 | 7,783.00 | 149,163 |
| 2022-10-04 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 7,608.10 | 187,613 |
| 2022-10-03 | 9,000.00 | 9,000.00 | 8,500.00 | 8,800.00 | 7,695.55 | 330,039 |
| 2022-09-30 | 9,400.00 | 9,400.00 | 8,500.00 | 8,900.00 | 7,783.00 | 461,587 |
| 2022-09-29 | 9,500.00 | 9,800.00 | 9,400.00 | 9,400.00 | 8,220.24 | 114,554 |
| 2022-09-28 | 9,600.00 | 9,700.00 | 9,400.00 | 9,400.00 | 8,220.24 | 113,207 |
| 2022-09-27 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 8,395.14 | 129,254 |
| 2022-09-26 | 9,900.00 | 9,900.00 | 9,600.00 | 9,700.00 | 8,482.59 | 251,591 |
| 2022-09-23 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,744.94 | 106,893 |
| 2022-09-22 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,744.94 | 120,888 |
| 2022-09-21 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,744.94 | 149,748 |
| 2022-09-20 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 8,744.94 | 189,840 |
| 2022-09-19 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 8,744.94 | 195,807 |
| 2022-09-16 | 10,100.00 | 10,200.00 | 9,900.00 | 10,200.00 | 8,919.84 | 271,909 |
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.