DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9,500.00	9,500.00	9,200.00	9,500.00	8,769.23	106,400
2026-07-21	9,500.00	9,600.00	9,400.00	9,500.00	8,769.23	120,400
2026-07-20	10,100.00	10,100.00	9,600.00	9,700.00	8,953.85	209,000
2026-07-17	10,000.00	10,200.00	10,000.00	10,200.00	9,415.38	72,035
2026-07-16	10,300.00	10,300.00	9,900.00	10,200.00	9,415.38	124,852
2026-07-15	10,300.00	10,400.00	10,100.00	10,300.00	9,507.69	119,100
2026-07-14	10,200.00	10,400.00	9,500.00	10,400.00	9,600.00	139,543
2026-07-13	10,500.00	10,500.00	10,300.00	10,400.00	9,600.00	139,305
2026-07-10	10,600.00	10,700.00	10,500.00	10,600.00	9,784.62	102,642
2026-07-09	10,800.00	10,800.00	10,500.00	10,700.00	9,876.92	141,213
2026-07-08	10,700.00	10,800.00	10,600.00	10,800.00	9,969.23	110,902
2026-07-07	10,700.00	10,800.00	10,600.00	10,800.00	9,969.23	210,405
2026-07-06	10,900.00	11,000.00	10,600.00	10,800.00	9,969.23	196,128
2026-07-03	10,800.00	10,900.00	10,700.00	10,900.00	10,061.54	209,923
2026-07-02	10,800.00	10,900.00	10,600.00	10,900.00	10,061.54	149,079
2026-07-01	10,500.00	10,800.00	10,500.00	10,800.00	9,969.23	103,197
2026-06-30	10,600.00	10,700.00	10,500.00	10,500.00	9,692.31	196,250
2026-06-29	10,800.00	10,900.00	10,600.00	10,700.00	9,876.92	200,108
2026-06-26	10,900.00	10,900.00	10,700.00	10,900.00	10,061.54	192,303
2026-06-25	10,900.00	11,000.00	10,700.00	10,900.00	10,061.54	206,615
2026-06-24	10,800.00	11,000.00	10,600.00	10,800.00	9,969.23	308,610
2026-06-23	10,700.00	10,900.00	10,600.00	10,800.00	9,969.23	395,812
2026-06-22	10,700.00	10,800.00	10,600.00	10,800.00	9,969.23	199,410
2026-06-19	10,700.00	10,800.00	10,600.00	10,700.00	9,876.92	133,606
2026-06-18	10,600.00	10,800.00	10,500.00	10,800.00	9,969.23	151,910
2026-06-17	10,600.00	10,600.00	10,500.00	10,600.00	9,784.62	203,067
2026-06-16	10,600.00	10,700.00	10,500.00	10,700.00	9,876.92	81,657
2026-06-15	10,600.00	10,700.00	10,500.00	10,700.00	9,876.92	142,454
2026-06-12	10,600.00	10,600.00	10,500.00	10,600.00	9,784.62	75,601
2026-06-11	10,500.00	10,600.00	10,500.00	10,600.00	9,784.62	83,780
2026-06-10	10,600.00	10,600.00	10,500.00	10,600.00	9,784.62	62,702
2026-06-09	10,400.00	10,600.00	10,400.00	10,600.00	9,784.62	104,600
2026-06-08	10,500.00	10,600.00	10,400.00	10,600.00	9,784.62	162,200
2026-06-05	10,600.00	10,600.00	10,500.00	10,600.00	9,784.62	178,155
2026-06-04	10,500.00	10,600.00	10,400.00	10,500.00	9,692.31	90,700
2026-06-03	10,500.00	10,600.00	10,400.00	10,600.00	9,784.62	95,503
2026-06-02	10,500.00	10,600.00	10,400.00	10,600.00	9,784.62	138,327
2026-06-01	10,500.00	10,600.00	10,400.00	10,600.00	9,784.62	146,706
2026-05-29	10,500.00	10,600.00	10,400.00	10,500.00	9,692.31	137,100
2026-05-28	10,500.00	10,600.00	10,400.00	10,600.00	9,784.62	118,570
2026-05-27	10,600.00	10,700.00	10,400.00	10,700.00	9,876.92	121,602
2026-05-26	10,500.00	10,600.00	10,400.00	10,600.00	9,784.62	132,511
2026-05-25	10,700.00	10,800.00	10,500.00	10,600.00	9,784.62	112,010
2026-05-22	10,800.00	10,800.00	10,500.00	10,700.00	9,876.92	190,004
2026-05-21	10,700.00	10,800.00	10,600.00	10,700.00	9,876.92	121,900
2026-05-20	10,700.00	10,900.00	10,500.00	10,800.00	9,969.23	187,700
2026-05-19	10,900.00	10,900.00	10,600.00	10,900.00	10,061.54	209,000
2026-05-18	10,900.00	11,100.00	10,800.00	10,900.00	10,061.54	230,903
2026-05-15	11,300.00	11,500.00	10,800.00	11,200.00	10,338.46	362,320
2026-05-14	10,400.00	11,500.00	10,400.00	11,500.00	10,615.38	522,215
2026-05-13	10,500.00	10,500.00	10,300.00	10,500.00	9,692.31	186,248
2026-05-12	10,400.00	10,500.00	10,300.00	10,500.00	9,692.31	216,519
2026-05-11	10,400.00	10,500.00	10,200.00	10,500.00	9,692.31	276,503
2026-05-08	10,300.00	10,400.00	10,200.00	10,400.00	9,600.00	264,311
2026-05-07	10,300.00	10,400.00	10,200.00	10,400.00	9,600.00	173,907
2026-05-06	10,300.00	10,400.00	10,100.00	10,300.00	9,507.69	216,112
2026-05-05	10,400.00	10,400.00	10,200.00	10,300.00	9,507.69	116,108
2026-05-04	10,300.00	10,500.00	10,300.00	10,300.00	9,507.69	122,014
2026-04-29	10,400.00	10,400.00	10,200.00	10,400.00	9,600.00	189,650
2026-04-28	10,300.00	10,500.00	10,300.00	10,500.00	9,692.31	255,517

← NewerPage 2 of 5 · 248 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.