DANANG HOUSING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 19,500.00 | 19,900.00 | 18,800.00 | 18,900.00 | 14,866.84 | 2,334,741 |
| 2021-12-22 | 19,800.00 | 20,100.00 | 19,300.00 | 19,400.00 | 15,260.14 | 2,128,046 |
| 2021-12-21 | 19,200.00 | 20,000.00 | 18,800.00 | 19,800.00 | 15,574.78 | 1,615,189 |
| 2021-12-20 | 19,600.00 | 19,600.00 | 19,000.00 | 19,000.00 | 14,945.50 | 2,378,449 |
| 2021-12-17 | 20,200.00 | 20,200.00 | 19,500.00 | 19,600.00 | 15,417.46 | 3,928,704 |
| 2021-12-16 | 20,100.00 | 20,500.00 | 20,000.00 | 20,200.00 | 15,889.42 | 1,565,274 |
| 2021-12-15 | 20,700.00 | 20,900.00 | 20,000.00 | 20,100.00 | 15,810.76 | 1,899,314 |
| 2021-12-14 | 20,500.00 | 21,200.00 | 20,100.00 | 20,700.00 | 16,282.73 | 2,395,513 |
| 2021-12-13 | 20,700.00 | 20,700.00 | 20,100.00 | 20,500.00 | 16,125.40 | 3,673,490 |
| 2021-12-10 | 20,200.00 | 20,800.00 | 19,900.00 | 20,600.00 | 16,204.06 | 2,281,840 |
| 2021-12-09 | 19,000.00 | 20,000.00 | 18,800.00 | 19,900.00 | 15,653.44 | 2,103,363 |
| 2021-12-08 | 18,700.00 | 20,000.00 | 18,700.00 | 19,000.00 | 14,945.50 | 6,765,632 |
| 2021-12-07 | 19,500.00 | 20,900.00 | 19,500.00 | 20,700.00 | 16,282.73 | 2,715,890 |
| 2021-12-06 | 21,100.00 | 21,700.00 | 19,100.00 | 19,500.00 | 15,338.80 | 3,531,389 |
| 2021-12-03 | 22,500.00 | 22,700.00 | 21,100.00 | 21,100.00 | 16,597.37 | 3,243,092 |
| 2021-12-02 | 22,500.00 | 22,800.00 | 22,400.00 | 22,500.00 | 17,698.61 | 1,885,201 |
| 2021-12-01 | 22,700.00 | 22,900.00 | 22,200.00 | 22,500.00 | 17,698.61 | 1,538,728 |
| 2021-11-30 | 22,000.00 | 23,700.00 | 21,600.00 | 22,900.00 | 18,013.26 | 7,152,124 |
| 2021-11-29 | 24,200.00 | 24,200.00 | 22,300.00 | 22,600.00 | 17,777.28 | 7,540,348 |
| 2021-11-26 | 23,900.00 | 24,800.00 | 23,800.00 | 24,700.00 | 19,429.15 | 4,861,860 |
| 2021-11-25 | 23,400.00 | 24,600.00 | 23,200.00 | 23,900.00 | 18,799.86 | 3,267,395 |
| 2021-11-24 | 23,200.00 | 23,800.00 | 23,000.00 | 23,400.00 | 18,406.56 | 2,289,389 |
| 2021-11-23 | 22,000.00 | 23,200.00 | 21,300.00 | 23,200.00 | 18,249.24 | 2,572,982 |
| 2021-11-22 | 23,500.00 | 25,000.00 | 22,000.00 | 22,000.00 | 17,305.31 | 4,147,942 |
| 2021-11-19 | 25,500.00 | 26,200.00 | 23,000.00 | 23,500.00 | 18,485.22 | 5,565,850 |
| 2021-11-18 | 25,000.00 | 26,200.00 | 24,500.00 | 25,500.00 | 20,058.43 | 4,643,619 |
| 2021-11-17 | 24,900.00 | 25,400.00 | 24,400.00 | 25,000.00 | 19,665.13 | 3,282,728 |
| 2021-11-16 | 26,100.00 | 26,200.00 | 24,600.00 | 24,900.00 | 19,586.47 | 6,797,845 |
| 2021-11-15 | 25,800.00 | 26,900.00 | 25,300.00 | 26,000.00 | 20,451.73 | 5,245,356 |
| 2021-11-12 | 25,700.00 | 26,900.00 | 25,200.00 | 25,800.00 | 20,294.41 | 4,350,903 |
| 2021-11-11 | 23,700.00 | 25,900.00 | 23,600.00 | 25,700.00 | 20,215.75 | 13,238,870 |
| 2021-11-10 | 23,500.00 | 23,800.00 | 23,300.00 | 23,600.00 | 18,563.88 | 3,383,357 |
| 2021-11-09 | 23,200.00 | 23,900.00 | 23,100.00 | 23,500.00 | 18,485.22 | 3,253,794 |
| 2021-11-08 | 22,900.00 | 23,500.00 | 22,500.00 | 23,200.00 | 18,249.24 | 4,024,649 |
| 2021-11-05 | 23,200.00 | 23,200.00 | 22,500.00 | 22,900.00 | 18,013.26 | 2,995,139 |
| 2021-11-04 | 22,300.00 | 23,100.00 | 22,000.00 | 22,900.00 | 18,013.26 | 4,077,564 |
| 2021-11-03 | 24,500.00 | 25,300.00 | 22,300.00 | 22,300.00 | 17,541.29 | 8,303,571 |
| 2021-11-02 | 23,600.00 | 24,500.00 | 23,200.00 | 24,300.00 | 19,114.50 | 6,734,945 |
| 2021-11-01 | 24,300.00 | 24,600.00 | 23,500.00 | 23,600.00 | 18,563.88 | 5,882,869 |
| 2021-10-29 | 24,500.00 | 24,700.00 | 23,900.00 | 24,300.00 | 19,114.50 | 5,524,874 |
| 2021-10-28 | 23,500.00 | 24,600.00 | 23,300.00 | 24,500.00 | 19,271.82 | 7,223,192 |
| 2021-10-27 | 22,900.00 | 23,900.00 | 22,800.00 | 23,300.00 | 18,327.90 | 5,781,009 |
| 2021-10-26 | 23,200.00 | 23,200.00 | 22,300.00 | 22,800.00 | 17,934.60 | 4,085,733 |
| 2021-10-25 | 21,500.00 | 23,600.00 | 21,500.00 | 23,000.00 | 18,091.92 | 8,882,998 |
| 2021-10-22 | 21,200.00 | 21,800.00 | 21,100.00 | 21,500.00 | 16,912.01 | 7,162,764 |
| 2021-10-21 | 20,500.00 | 21,200.00 | 20,400.00 | 21,100.00 | 16,597.37 | 2,636,948 |
← NewerPage 21 of 21 · 1,246 trading days
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.