DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	10,200.00	10,300.00	9,800.00	10,200.00	8,919.84	445,000
2022-06-21	10,000.00	10,200.00	9,500.00	10,100.00	8,832.39	413,046
2022-06-20	10,800.00	10,900.00	9,700.00	10,100.00	8,832.39	623,340
2022-06-17	11,000.00	11,700.00	10,700.00	10,700.00	9,357.09	433,133
2022-06-16	11,600.00	11,900.00	11,600.00	11,800.00	10,319.03	196,474
2022-06-15	12,200.00	12,200.00	11,100.00	11,600.00	10,144.13	452,128
2022-06-14	12,200.00	12,200.00	11,600.00	12,200.00	10,668.83	258,618
2022-06-13	13,000.00	13,000.00	11,700.00	12,300.00	10,756.28	463,435
2022-06-10	13,200.00	13,300.00	13,000.00	13,000.00	11,368.42	188,363
2022-06-09	13,200.00	13,400.00	13,200.00	13,300.00	11,630.77	94,129
2022-06-08	13,000.00	13,400.00	13,000.00	13,300.00	11,630.77	195,825
2022-06-07	13,200.00	13,200.00	12,900.00	13,000.00	11,368.42	302,495
2022-06-06	13,400.00	13,500.00	13,100.00	13,200.00	11,543.32	207,520
2022-06-03	13,600.00	13,700.00	13,400.00	13,400.00	11,718.22	254,727
2022-06-02	13,800.00	13,900.00	13,500.00	13,800.00	12,068.02	222,370
2022-06-01	14,100.00	14,200.00	13,800.00	14,000.00	12,242.92	140,257
2022-05-31	14,000.00	14,500.00	14,000.00	14,100.00	12,330.36	520,742
2022-05-30	13,900.00	14,100.00	13,800.00	14,000.00	12,242.92	269,762
2022-05-27	13,900.00	14,000.00	13,700.00	14,000.00	12,242.92	170,109
2022-05-26	13,900.00	14,100.00	13,800.00	13,900.00	12,155.47	139,845
2022-05-25	13,500.00	14,000.00	13,400.00	13,900.00	12,155.47	276,377
2022-05-24	13,700.00	13,700.00	13,300.00	13,500.00	11,805.67	214,606
2022-05-23	13,700.00	13,900.00	13,400.00	13,700.00	11,980.57	236,172
2022-05-20	13,600.00	13,900.00	13,600.00	13,700.00	11,980.57	308,475
2022-05-19	13,900.00	13,900.00	13,100.00	13,900.00	12,155.47	223,320
2022-05-18	14,000.00	14,000.00	13,700.00	13,900.00	12,155.47	243,475
2022-05-17	12,900.00	13,700.00	12,400.00	13,700.00	11,980.57	306,280
2022-05-16	12,600.00	13,400.00	12,600.00	12,900.00	11,280.97	297,541
2022-05-13	13,600.00	13,600.00	12,300.00	12,400.00	10,843.72	602,395
2022-05-12	14,000.00	14,000.00	13,300.00	13,600.00	11,893.12	522,952
2022-05-11	14,000.00	14,300.00	13,900.00	14,000.00	12,242.92	163,192
2022-05-10	13,600.00	14,000.00	12,700.00	14,000.00	12,242.92	306,669
2022-05-09	14,700.00	14,800.00	13,300.00	13,700.00	11,980.57	817,808
2022-05-06	14,500.00	14,800.00	14,500.00	14,700.00	12,855.06	355,921
2022-05-05	14,900.00	15,100.00	14,600.00	15,000.00	13,117.41	527,940
2022-05-04	15,100.00	15,100.00	14,500.00	15,000.00	13,117.41	593,491
2022-04-29	13,800.00	15,100.00	13,700.00	15,100.00	13,204.86	965,645
2022-04-28	13,500.00	14,000.00	13,300.00	14,000.00	12,242.92	442,800
2022-04-27	12,800.00	13,500.00	12,700.00	13,500.00	11,805.67	260,274
2022-04-26	11,900.00	12,700.00	11,700.00	12,700.00	11,106.07	753,220
2022-04-25	13,200.00	13,500.00	11,800.00	11,900.00	10,406.48	863,200
2022-04-22	13,000.00	13,600.00	12,900.00	13,100.00	11,455.87	340,230
2022-04-21	13,900.00	13,900.00	12,900.00	13,000.00	11,368.42	927,460
2022-04-20	14,000.00	14,200.00	13,700.00	14,000.00	12,242.92	616,476
2022-04-19	13,900.00	14,500.00	13,900.00	14,000.00	12,242.92	877,926
2022-04-18	15,200.00	15,200.00	13,800.00	13,900.00	12,155.47	747,015
2022-04-15	15,400.00	15,600.00	14,900.00	14,900.00	13,029.96	347,213
2022-04-14	16,000.00	16,500.00	15,000.00	15,400.00	13,467.21	343,249
2022-04-13	15,000.00	15,200.00	14,500.00	15,000.00	13,117.41	487,095
2022-04-12	15,700.00	15,700.00	15,000.00	15,000.00	13,117.41	821,446
2022-04-08	16,100.00	16,100.00	15,700.00	15,700.00	13,729.55	541,463
2022-04-07	16,200.00	16,400.00	16,000.00	16,000.00	13,991.90	480,855
2022-04-06	16,100.00	16,400.00	16,100.00	16,200.00	14,166.80	536,579
2022-04-05	16,600.00	16,600.00	16,200.00	16,200.00	14,166.80	504,610
2022-04-04	16,200.00	16,500.00	16,100.00	16,400.00	14,341.70	580,132
2022-04-01	16,200.00	16,400.00	15,800.00	16,100.00	14,079.35	598,466
2022-03-31	16,300.00	16,400.00	15,800.00	16,300.00	14,254.25	1,021,927
2022-03-30	16,500.00	16,700.00	16,100.00	16,300.00	14,254.25	1,127,285
2022-03-29	16,500.00	16,700.00	16,400.00	16,700.00	14,604.05	780,762
2022-03-28	16,900.00	16,900.00	16,000.00	16,400.00	14,341.70	1,571,967

← NewerPage 19 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.