DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	10,200.00	10,300.00	10,100.00	10,200.00	8,919.84	208,437
2022-09-14	10,100.00	10,200.00	10,000.00	10,200.00	8,919.84	610,327
2022-09-13	10,400.00	10,400.00	10,100.00	10,300.00	9,007.29	207,204
2022-09-12	10,400.00	10,500.00	10,200.00	10,300.00	9,007.29	141,729
2022-09-09	10,300.00	10,400.00	10,100.00	10,400.00	9,094.74	275,539
2022-09-08	10,500.00	10,500.00	10,300.00	10,300.00	9,007.29	299,534
2022-09-07	10,800.00	10,800.00	10,400.00	10,400.00	9,094.74	228,380
2022-09-06	10,500.00	10,600.00	10,400.00	10,600.00	9,269.64	556,720
2022-09-05	10,600.00	10,700.00	10,500.00	10,500.00	9,182.19	228,404
2022-08-31	10,600.00	10,700.00	10,400.00	10,600.00	9,269.64	304,419
2022-08-30	10,500.00	10,800.00	10,500.00	10,600.00	9,269.64	324,265
2022-08-29	10,400.00	10,700.00	10,200.00	10,500.00	9,182.19	645,140
2022-08-26	10,700.00	10,900.00	10,700.00	10,800.00	9,444.53	665,182
2022-08-25	10,700.00	10,900.00	10,600.00	10,700.00	9,357.09	366,965
2022-08-24	10,800.00	10,900.00	10,700.00	10,700.00	9,357.09	350,110
2022-08-23	10,700.00	10,800.00	10,500.00	10,800.00	9,444.53	489,469
2022-08-22	11,200.00	11,200.00	10,500.00	10,800.00	9,444.53	737,617
2022-08-19	11,500.00	11,700.00	11,200.00	11,200.00	9,794.33	396,681
2022-08-18	11,800.00	11,800.00	11,500.00	11,500.00	10,056.68	286,470
2022-08-17	11,600.00	11,900.00	11,600.00	11,800.00	10,319.03	564,689
2022-08-16	11,800.00	11,800.00	11,500.00	11,600.00	10,144.13	478,767
2022-08-15	12,000.00	12,200.00	11,800.00	11,800.00	10,319.03	786,060
2022-08-12	12,000.00	12,000.00	11,700.00	12,000.00	10,493.93	386,016
2022-08-11	11,300.00	12,300.00	11,300.00	12,000.00	10,493.93	1,665,935
2022-08-10	11,400.00	11,400.00	11,100.00	11,300.00	9,881.78	582,794
2022-08-09	11,300.00	11,400.00	11,200.00	11,200.00	9,794.33	446,200
2022-08-08	11,200.00	11,500.00	11,200.00	11,300.00	9,881.78	471,972
2022-08-05	11,200.00	11,300.00	11,100.00	11,200.00	9,794.33	302,160
2022-08-04	11,000.00	11,500.00	11,000.00	11,200.00	9,794.33	1,393,054
2022-08-03	10,900.00	11,000.00	10,600.00	10,900.00	9,531.98	528,351
2022-08-02	10,700.00	10,800.00	10,700.00	10,800.00	9,444.53	265,113
2022-08-01	10,500.00	10,700.00	10,500.00	10,700.00	9,357.09	256,133
2022-07-29	10,600.00	10,800.00	10,500.00	10,500.00	9,182.19	234,871
2022-07-28	10,600.00	10,800.00	10,500.00	10,600.00	9,269.64	351,020
2022-07-27	10,400.00	10,500.00	10,300.00	10,500.00	9,182.19	259,615
2022-07-26	10,600.00	10,600.00	10,400.00	10,400.00	9,094.74	362,100
2022-07-25	10,500.00	10,700.00	10,200.00	10,600.00	9,269.64	433,445
2022-07-22	11,300.00	11,300.00	10,400.00	10,700.00	9,357.09	1,245,900
2022-07-21	11,100.00	11,600.00	10,500.00	11,400.00	9,969.23	379,110
2022-07-20	11,500.00	11,700.00	11,400.00	11,600.00	10,144.13	550,239
2022-07-19	11,500.00	11,500.00	11,300.00	11,500.00	10,056.68	254,142
2022-07-18	11,600.00	11,600.00	11,300.00	11,500.00	10,056.68	475,168
2022-07-15	10,800.00	11,700.00	10,800.00	11,500.00	10,056.68	466,511
2022-07-14	11,100.00	11,200.00	10,900.00	11,100.00	9,706.88	231,673
2022-07-13	11,000.00	11,300.00	10,900.00	11,100.00	9,706.88	340,800
2022-07-12	10,700.00	11,100.00	10,700.00	11,000.00	9,619.43	488,116
2022-07-11	10,900.00	10,900.00	10,500.00	10,700.00	9,357.09	342,933
2022-07-08	10,500.00	10,900.00	10,500.00	10,700.00	9,357.09	366,660
2022-07-07	10,600.00	10,700.00	10,400.00	10,600.00	9,269.64	522,000
2022-07-06	10,900.00	10,900.00	10,500.00	10,600.00	9,269.64	374,140
2022-07-05	10,800.00	11,100.00	10,700.00	10,800.00	9,444.53	539,365
2022-07-04	10,900.00	10,900.00	10,600.00	10,800.00	9,444.53	391,920
2022-07-01	10,600.00	10,800.00	10,200.00	10,800.00	9,444.53	483,520
2022-06-30	10,900.00	10,900.00	10,600.00	10,600.00	9,269.64	546,350
2022-06-29	11,300.00	11,300.00	10,700.00	10,900.00	9,531.98	1,004,261
2022-06-28	10,900.00	11,500.00	10,800.00	11,300.00	9,881.78	817,021
2022-06-27	10,700.00	10,900.00	10,400.00	10,900.00	9,531.98	387,659
2022-06-24	10,400.00	11,200.00	10,300.00	10,700.00	9,357.09	1,625,400
2022-06-23	10,200.00	10,400.00	10,100.00	10,300.00	9,007.29	911,760
2022-06-22	10,200.00	10,300.00	9,800.00	10,200.00	8,919.84	445,000

← NewerPage 18 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.