DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10,500.00	10,500.00	10,300.00	10,500.00	9,692.31	133,711
2026-04-23	10,400.00	10,500.00	10,200.00	10,500.00	9,692.31	177,728
2026-04-22	10,500.00	10,500.00	10,200.00	10,400.00	9,600.00	245,936
2026-04-21	10,700.00	10,700.00	10,400.00	10,500.00	9,692.31	171,304
2026-04-20	10,600.00	10,700.00	10,400.00	10,700.00	9,876.92	238,655
2026-04-17	10,300.00	10,600.00	10,300.00	10,600.00	9,784.62	515,038
2026-04-16	10,200.00	10,300.00	10,200.00	10,300.00	9,507.69	91,800
2026-04-15	10,300.00	10,400.00	10,200.00	10,200.00	9,415.38	152,515
2026-04-14	10,400.00	10,400.00	10,200.00	10,300.00	9,507.69	99,943
2026-04-13	10,200.00	10,300.00	10,100.00	10,300.00	9,507.69	115,501
2026-04-10	10,200.00	10,400.00	10,100.00	10,200.00	9,415.38	444,269
2026-04-09	10,200.00	10,200.00	10,100.00	10,100.00	9,323.08	113,467
2026-04-08	10,200.00	10,300.00	10,000.00	10,200.00	9,415.38	331,229
2026-04-07	10,000.00	10,100.00	9,900.00	10,100.00	9,323.08	108,810
2026-04-06	10,100.00	10,200.00	9,900.00	10,000.00	9,230.77	157,401
2026-04-03	10,300.00	10,300.00	10,000.00	10,100.00	9,323.08	243,508
2026-04-02	10,200.00	10,300.00	10,000.00	10,300.00	9,507.69	235,611
2026-04-01	10,200.00	10,400.00	10,100.00	10,300.00	9,507.69	263,539
2026-03-31	10,200.00	10,200.00	10,100.00	10,200.00	9,415.38	101,135
2026-03-30	10,100.00	10,200.00	10,000.00	10,200.00	9,415.38	125,505
2026-03-27	10,100.00	10,400.00	10,000.00	10,400.00	9,600.00	174,919
2026-03-26	10,200.00	10,200.00	10,000.00	10,200.00	9,415.38	144,121
2026-03-25	10,100.00	10,300.00	10,100.00	10,300.00	9,507.69	112,600
2026-03-24	9,900.00	10,200.00	9,800.00	10,200.00	9,415.38	166,210
2026-03-23	9,200.00	10,200.00	9,200.00	9,900.00	9,138.46	148,023
2026-03-20	10,300.00	10,300.00	9,800.00	10,200.00	9,415.38	146,122
2026-03-19	10,300.00	10,300.00	10,000.00	10,300.00	9,507.69	178,960
2026-03-18	10,300.00	10,400.00	10,100.00	10,400.00	9,600.00	184,892
2026-03-17	10,500.00	10,600.00	10,300.00	10,400.00	9,600.00	218,053
2026-03-16	10,600.00	10,600.00	10,400.00	10,500.00	9,692.31	133,211
2026-03-13	10,500.00	10,700.00	10,300.00	10,700.00	9,876.92	219,663
2026-03-12	10,900.00	10,900.00	10,400.00	10,700.00	9,876.92	262,717
2026-03-11	10,500.00	11,000.00	10,300.00	11,000.00	10,153.85	289,868
2026-03-10	9,600.00	10,700.00	9,500.00	10,700.00	9,876.92	399,150
2026-03-09	10,700.00	10,700.00	9,800.00	9,800.00	9,046.15	387,242
2026-03-06	11,000.00	11,000.00	10,800.00	10,800.00	9,969.23	183,869
2026-03-05	10,900.00	11,000.00	10,800.00	11,000.00	10,153.85	141,635
2026-03-04	10,900.00	10,900.00	10,500.00	10,900.00	10,061.54	280,704
2026-03-03	10,900.00	11,000.00	10,800.00	11,000.00	10,153.85	129,236
2026-03-02	10,900.00	11,000.00	10,500.00	11,000.00	10,153.85	227,270
2026-02-27	11,100.00	11,100.00	10,900.00	11,100.00	10,246.15	141,219
2026-02-26	11,100.00	11,100.00	10,900.00	11,100.00	10,246.15	73,482
2026-02-25	11,100.00	11,200.00	11,000.00	11,100.00	10,246.15	236,060
2026-02-24	11,200.00	11,300.00	11,000.00	11,000.00	10,153.85	282,240
2026-02-23	11,200.00	11,300.00	11,100.00	11,300.00	10,430.77	110,861
2026-02-13	11,200.00	11,300.00	11,000.00	11,200.00	10,338.46	168,825
2026-02-12	11,100.00	11,200.00	10,900.00	11,200.00	10,338.46	206,375
2026-02-11	10,900.00	11,100.00	10,800.00	11,100.00	10,246.15	225,418
2026-02-10	11,000.00	11,000.00	10,800.00	10,900.00	10,061.54	86,301
2026-02-09	11,000.00	11,000.00	10,800.00	10,900.00	10,061.54	113,100
2026-02-06	11,200.00	11,200.00	10,900.00	11,000.00	10,153.85	176,599
2026-02-05	11,200.00	11,200.00	11,000.00	11,200.00	10,338.46	177,418
2026-02-04	11,200.00	11,200.00	11,100.00	11,200.00	10,338.46	223,406
2026-02-03	11,300.00	11,300.00	11,100.00	11,300.00	10,430.77	132,706
2026-02-02	11,400.00	11,400.00	11,000.00	11,300.00	10,430.77	294,220
2026-01-30	11,400.00	11,500.00	11,100.00	11,300.00	10,430.77	249,780
2026-01-29	11,400.00	11,400.00	11,100.00	11,300.00	10,430.77	229,601
2026-01-28	11,100.00	11,400.00	11,000.00	11,400.00	10,523.08	209,642
2026-01-27	11,300.00	11,300.00	11,000.00	11,200.00	10,338.46	279,925
2026-01-26	11,800.00	11,800.00	11,200.00	11,300.00	10,430.77	402,089

← NewerPage 3 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.