DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	17,000.00	17,100.00	16,800.00	16,900.00	14,778.95	826,719
2022-03-24	17,000.00	17,100.00	16,800.00	16,900.00	14,778.95	802,770
2022-03-23	17,200.00	17,300.00	16,900.00	17,000.00	14,866.40	1,126,392
2022-03-22	17,100.00	17,200.00	16,900.00	17,200.00	15,041.30	1,198,875
2022-03-21	16,900.00	17,200.00	16,800.00	17,000.00	14,866.40	920,191
2022-03-18	16,800.00	17,000.00	16,700.00	16,800.00	14,691.50	682,567
2022-03-17	16,500.00	16,900.00	16,500.00	16,800.00	14,691.50	533,843
2022-03-16	16,800.00	17,500.00	16,500.00	16,500.00	14,429.15	1,607,060
2022-03-15	16,800.00	16,900.00	16,400.00	16,800.00	14,691.50	722,656
2022-03-14	17,500.00	17,500.00	16,300.00	16,600.00	14,516.60	1,395,753
2022-03-11	17,900.00	19,600.00	17,400.00	17,500.00	15,303.64	1,506,197
2022-03-10	20,000.00	20,500.00	19,900.00	19,900.00	15,653.44	1,674,878
2022-03-09	20,000.00	20,200.00	19,500.00	20,000.00	15,732.10	1,597,624
2022-03-08	20,400.00	20,600.00	19,800.00	20,000.00	15,732.10	1,991,676
2022-03-07	20,100.00	20,500.00	20,000.00	20,400.00	16,046.74	2,238,689
2022-03-04	19,300.00	20,000.00	19,300.00	20,000.00	15,732.10	2,225,693
2022-03-03	19,000.00	19,300.00	18,900.00	19,300.00	15,181.48	1,713,093
2022-03-02	19,000.00	19,200.00	18,700.00	19,000.00	14,945.50	1,417,393
2022-03-01	18,700.00	19,200.00	18,700.00	18,900.00	14,866.84	1,303,507
2022-02-28	18,700.00	19,100.00	18,600.00	18,700.00	14,709.52	1,030,848
2022-02-25	18,200.00	18,800.00	18,200.00	18,700.00	14,709.52	1,292,168
2022-02-24	18,900.00	18,900.00	17,800.00	18,200.00	14,316.21	2,323,442
2022-02-23	19,100.00	19,400.00	18,900.00	18,900.00	14,866.84	1,352,388
2022-02-22	18,800.00	19,200.00	18,200.00	19,100.00	15,024.16	3,025,663
2022-02-21	17,300.00	18,900.00	17,200.00	18,800.00	14,788.18	3,547,738
2022-02-18	17,100.00	17,200.00	16,700.00	17,200.00	13,529.61	820,869
2022-02-17	16,600.00	17,200.00	16,500.00	17,100.00	13,450.95	1,436,153
2022-02-16	16,000.00	16,500.00	16,000.00	16,500.00	12,978.98	1,171,235
2022-02-15	15,800.00	15,900.00	15,600.00	15,900.00	12,507.02	313,229
2022-02-14	16,100.00	16,100.00	15,700.00	15,700.00	12,349.70	625,650
2022-02-11	16,000.00	16,100.00	15,800.00	16,000.00	12,585.68	537,563
2022-02-10	16,200.00	16,400.00	15,800.00	16,000.00	12,585.68	751,541
2022-02-09	15,600.00	16,200.00	15,600.00	16,100.00	12,664.34	744,288
2022-02-08	15,900.00	15,900.00	15,500.00	15,600.00	12,271.04	749,711
2022-02-07	15,000.00	15,700.00	15,000.00	15,700.00	12,349.70	452,184
2022-01-28	14,800.00	15,000.00	14,700.00	15,000.00	11,799.08	494,269
2022-01-27	15,000.00	15,200.00	14,800.00	14,800.00	11,641.76	330,608
2022-01-26	15,200.00	15,500.00	14,800.00	15,000.00	11,799.08	395,164
2022-01-25	14,800.00	15,200.00	13,800.00	15,200.00	11,956.40	549,157
2022-01-24	16,100.00	16,100.00	14,600.00	14,700.00	11,563.09	1,198,787
2022-01-21	16,500.00	16,700.00	15,700.00	16,100.00	12,664.34	721,004
2022-01-20	15,300.00	16,500.00	15,200.00	16,500.00	12,978.98	827,565
2022-01-19	14,400.00	15,200.00	14,000.00	15,100.00	11,877.74	922,130
2022-01-18	15,700.00	15,800.00	14,300.00	14,500.00	11,405.77	1,673,605
2022-01-17	16,700.00	17,400.00	15,500.00	15,700.00	12,349.70	1,530,195
2022-01-14	16,900.00	16,900.00	16,400.00	16,800.00	13,214.97	1,244,550
2022-01-13	17,000.00	17,800.00	16,700.00	16,900.00	13,293.63	1,741,211
2022-01-12	18,200.00	18,200.00	16,900.00	17,400.00	13,686.93	2,746,854
2022-01-11	18,900.00	19,100.00	18,200.00	18,200.00	14,316.21	1,927,646
2022-01-10	19,200.00	19,300.00	18,800.00	18,900.00	14,866.84	2,775,222
2022-01-07	19,400.00	19,500.00	19,000.00	19,200.00	15,102.82	1,464,094
2022-01-06	19,100.00	19,700.00	19,000.00	19,400.00	15,260.14	1,666,308
2022-01-05	19,400.00	19,600.00	19,000.00	19,000.00	14,945.50	2,650,709
2022-01-04	19,600.00	19,700.00	19,100.00	19,400.00	15,260.14	1,818,622
2021-12-31	20,000.00	20,000.00	19,400.00	19,600.00	15,417.46	1,540,571
2021-12-30	20,000.00	20,500.00	19,700.00	20,000.00	15,732.10	1,617,253
2021-12-29	19,000.00	20,200.00	18,900.00	20,000.00	15,732.10	2,430,269
2021-12-28	18,900.00	19,300.00	18,800.00	18,900.00	14,866.84	1,719,626
2021-12-27	18,900.00	19,200.00	18,700.00	18,800.00	14,788.18	1,354,828
2021-12-24	18,900.00	19,300.00	18,700.00	18,900.00	14,866.84	1,267,290

← NewerPage 20 of 21 · 1,251 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.