DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	11,900.00	12,000.00	11,600.00	11,800.00	10,892.31	214,691
2026-01-22	11,700.00	11,900.00	11,600.00	11,900.00	10,984.62	524,795
2026-01-21	11,700.00	11,700.00	11,500.00	11,700.00	10,800.00	158,112
2026-01-20	11,500.00	11,700.00	11,400.00	11,700.00	10,800.00	431,811
2026-01-19	11,500.00	11,600.00	11,300.00	11,500.00	10,615.38	217,015
2026-01-16	11,500.00	11,500.00	11,300.00	11,500.00	10,615.38	210,951
2026-01-15	11,500.00	11,500.00	11,200.00	11,500.00	10,615.38	251,500
2026-01-14	11,500.00	11,500.00	11,300.00	11,500.00	10,615.38	213,790
2026-01-13	11,400.00	11,500.00	11,200.00	11,500.00	10,615.38	238,531
2026-01-12	11,400.00	11,400.00	11,100.00	11,400.00	10,523.08	174,570
2026-01-09	11,300.00	11,500.00	11,200.00	11,400.00	10,523.08	167,057
2026-01-08	11,400.00	11,500.00	11,200.00	11,400.00	10,523.08	147,026
2026-01-07	11,300.00	11,400.00	11,300.00	11,400.00	10,523.08	130,255
2026-01-06	11,200.00	11,300.00	11,000.00	11,300.00	10,430.77	149,127
2026-01-05	11,100.00	11,200.00	10,900.00	11,200.00	10,338.46	168,428
2025-12-31	11,200.00	11,300.00	10,900.00	11,200.00	10,338.46	236,360
2025-12-30	11,300.00	11,300.00	11,000.00	11,300.00	10,430.77	255,624
2025-12-29	11,300.00	11,400.00	11,200.00	11,400.00	10,523.08	92,928
2025-12-26	11,500.00	11,500.00	11,100.00	11,500.00	10,615.38	243,310
2025-12-25	11,100.00	11,600.00	11,100.00	11,500.00	10,615.38	476,195
2025-12-24	10,900.00	11,100.00	10,900.00	11,100.00	10,246.15	128,922
2025-12-23	11,000.00	11,200.00	10,900.00	10,900.00	10,061.54	237,631
2025-12-22	11,000.00	11,000.00	10,800.00	11,000.00	10,153.85	306,280
2025-12-19	10,900.00	11,000.00	10,600.00	11,000.00	10,153.85	105,796
2025-12-18	10,900.00	10,900.00	10,700.00	10,900.00	10,061.54	98,375
2025-12-17	11,100.00	11,100.00	10,800.00	11,000.00	10,153.85	100,400
2025-12-16	11,000.00	11,100.00	10,800.00	11,000.00	10,153.85	212,380
2025-12-15	11,100.00	11,100.00	10,800.00	11,000.00	10,153.85	181,060
2025-12-12	11,200.00	11,300.00	11,000.00	11,200.00	10,338.46	211,387
2025-12-11	11,300.00	11,500.00	11,300.00	11,400.00	10,523.08	86,252
2025-12-10	11,400.00	11,500.00	11,300.00	11,500.00	10,615.38	61,311
2025-12-09	11,500.00	11,500.00	11,200.00	11,500.00	10,615.38	188,736
2025-12-08	11,500.00	11,600.00	11,400.00	11,500.00	10,615.38	85,035
2025-12-05	11,600.00	11,700.00	11,500.00	11,600.00	10,707.69	85,736
2025-12-04	11,500.00	11,700.00	11,400.00	11,600.00	10,707.69	149,831
2025-12-03	11,400.00	11,600.00	11,300.00	11,600.00	10,707.69	143,496
2025-12-02	11,400.00	11,500.00	11,300.00	11,400.00	10,523.08	92,609
2025-12-01	11,500.00	11,600.00	11,400.00	11,500.00	10,615.38	99,291
2025-11-28	11,400.00	11,500.00	11,400.00	11,500.00	10,615.38	197,619
2025-11-27	11,500.00	11,600.00	11,400.00	11,500.00	10,615.38	80,903
2025-11-26	11,500.00	11,600.00	11,400.00	11,600.00	10,707.69	87,131
2025-11-25	11,400.00	11,500.00	11,400.00	11,500.00	10,615.38	199,433
2025-11-24	11,500.00	11,600.00	11,400.00	11,500.00	10,615.38	62,604
2025-11-21	11,500.00	11,600.00	11,300.00	11,600.00	10,707.69	219,673
2025-11-20	11,600.00	11,700.00	11,500.00	11,700.00	10,800.00	69,220
2025-11-19	11,600.00	11,700.00	11,500.00	11,700.00	10,800.00	258,305
2025-11-18	11,700.00	11,700.00	11,600.00	11,700.00	10,800.00	247,868
2025-11-17	11,900.00	11,900.00	11,500.00	11,700.00	10,800.00	376,319
2025-11-14	11,800.00	11,900.00	11,600.00	11,900.00	10,984.62	105,384
2025-11-13	11,800.00	11,900.00	11,500.00	11,900.00	10,984.62	331,357
2025-11-12	11,500.00	11,800.00	11,400.00	11,800.00	10,892.31	216,056
2025-11-11	11,600.00	11,600.00	11,300.00	11,500.00	10,615.38	224,741
2025-11-10	11,800.00	11,800.00	11,500.00	11,600.00	10,707.69	213,309
2025-11-07	12,000.00	12,000.00	11,600.00	11,900.00	10,984.62	218,549
2025-11-06	12,100.00	12,100.00	11,900.00	12,100.00	11,169.23	218,071
2025-11-05	12,300.00	12,300.00	12,000.00	12,300.00	11,353.85	132,770
2025-11-04	12,200.00	12,300.00	11,700.00	12,300.00	11,353.85	498,664
2025-11-03	12,600.00	12,600.00	12,200.00	12,300.00	11,353.85	282,562
2025-10-31	12,500.00	12,600.00	12,400.00	12,600.00	11,630.77	155,172
2025-10-30	12,500.00	12,600.00	12,300.00	12,600.00	11,630.77	230,193

← NewerPage 4 of 21 · 1,249 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.