DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	12,200.00	12,600.00	12,200.00	12,600.00	11,630.77	203,322
2025-10-28	12,600.00	12,600.00	11,800.00	12,300.00	11,353.85	595,994
2025-10-27	12,800.00	13,000.00	12,500.00	12,500.00	11,538.46	346,378
2025-10-24	12,900.00	12,900.00	12,600.00	12,800.00	11,815.38	194,576
2025-10-23	12,700.00	12,800.00	12,600.00	12,800.00	11,815.38	251,808
2025-10-22	12,700.00	12,700.00	12,200.00	12,700.00	11,723.08	435,101
2025-10-21	12,500.00	12,700.00	12,200.00	12,700.00	11,723.08	1,125,617
2025-10-20	12,300.00	13,600.00	12,300.00	12,300.00	11,353.85	815,037
2025-10-17	13,800.00	13,800.00	13,400.00	13,600.00	12,553.85	780,235
2025-10-16	14,000.00	14,200.00	13,600.00	13,800.00	12,738.46	740,057
2025-10-15	13,700.00	13,900.00	13,400.00	13,900.00	12,830.77	770,694
2025-10-14	13,900.00	14,100.00	13,500.00	13,700.00	12,646.15	930,384
2025-10-13	13,300.00	13,900.00	13,200.00	13,800.00	12,738.46	986,850
2025-10-10	13,500.00	13,600.00	13,400.00	13,500.00	12,461.54	488,360
2025-10-09	13,200.00	13,600.00	13,200.00	13,500.00	12,461.54	928,824
2025-10-08	13,200.00	13,600.00	12,900.00	13,200.00	12,184.62	722,876
2025-10-07	13,000.00	13,100.00	12,800.00	13,100.00	12,092.31	526,719
2025-10-06	12,700.00	13,000.00	12,600.00	13,000.00	12,000.00	721,721
2025-10-03	12,700.00	12,700.00	12,300.00	12,700.00	11,723.08	411,431
2025-10-02	12,800.00	13,200.00	12,600.00	12,800.00	11,815.38	531,284
2025-10-01	12,700.00	12,800.00	12,600.00	12,800.00	11,815.38	126,175
2025-09-30	12,800.00	12,900.00	12,200.00	12,700.00	11,723.08	499,334
2025-09-29	12,700.00	12,900.00	12,600.00	12,700.00	11,723.08	345,170
2025-09-26	13,000.00	13,100.00	12,700.00	12,900.00	11,907.69	444,537
2025-09-25	12,500.00	13,000.00	12,500.00	13,000.00	12,000.00	1,052,593
2025-09-24	12,300.00	12,500.00	12,200.00	12,500.00	11,538.46	371,559
2025-09-23	12,200.00	12,400.00	12,100.00	12,400.00	11,446.15	203,026
2025-09-22	12,500.00	12,500.00	12,100.00	12,300.00	11,353.85	348,599
2025-09-19	12,300.00	12,500.00	12,300.00	12,500.00	11,538.46	176,689
2025-09-18	12,700.00	12,700.00	12,300.00	12,500.00	11,538.46	316,240
2025-09-17	12,700.00	12,800.00	12,400.00	12,600.00	11,630.77	544,068
2025-09-16	12,500.00	12,900.00	12,500.00	12,600.00	11,630.77	909,590
2025-09-15	12,300.00	12,600.00	12,200.00	12,500.00	11,538.46	398,800
2025-09-12	12,100.00	12,500.00	12,100.00	12,400.00	11,446.15	302,407
2025-09-11	12,000.00	12,400.00	11,600.00	12,400.00	11,446.15	901,200
2025-09-10	12,200.00	12,300.00	12,000.00	12,100.00	11,169.23	373,098
2025-09-09	12,200.00	12,300.00	11,900.00	12,200.00	11,261.54	724,500
2025-09-08	12,600.00	12,600.00	12,000.00	12,200.00	11,261.54	1,105,999
2025-09-05	13,100.00	13,400.00	12,600.00	12,600.00	11,630.77	1,301,833
2025-09-04	13,100.00	13,400.00	12,800.00	13,000.00	12,000.00	576,304
2025-09-03	12,800.00	13,100.00	12,700.00	13,100.00	12,092.31	828,135
2025-08-29	12,600.00	12,900.00	12,500.00	12,800.00	11,815.38	770,060
2025-08-28	12,500.00	12,500.00	12,300.00	12,500.00	11,538.46	497,854
2025-08-27	12,800.00	12,900.00	12,300.00	12,500.00	11,538.46	534,301
2025-08-26	12,000.00	12,700.00	11,900.00	12,600.00	11,630.77	789,207
2025-08-25	12,300.00	12,600.00	11,700.00	12,100.00	11,169.23	619,081
2025-08-22	13,500.00	13,500.00	12,100.00	12,300.00	11,353.85	1,659,079
2025-08-21	13,800.00	13,900.00	13,100.00	13,400.00	12,369.23	1,283,148
2025-08-20	14,500.00	14,500.00	12,900.00	13,800.00	12,738.46	1,952,263
2025-08-19	13,100.00	14,100.00	13,100.00	14,100.00	13,015.38	2,413,607
2025-08-18	12,000.00	12,900.00	11,900.00	12,900.00	11,907.69	2,517,675
2025-08-15	12,200.00	12,400.00	11,600.00	12,100.00	11,169.23	1,737,060
2025-08-14	12,300.00	12,700.00	12,200.00	12,200.00	11,261.54	1,180,088
2025-08-13	11,900.00	12,500.00	11,900.00	12,300.00	11,353.85	2,160,583
2025-08-12	11,700.00	11,900.00	11,500.00	11,900.00	10,984.62	1,518,150
2025-08-11	11,800.00	12,100.00	11,600.00	11,700.00	10,800.00	1,528,693
2025-08-08	11,800.00	12,100.00	11,400.00	11,700.00	10,800.00	994,421
2025-08-07	11,500.00	11,800.00	11,500.00	11,800.00	10,892.31	1,181,908
2025-08-06	11,400.00	11,500.00	11,200.00	11,500.00	10,615.38	731,566
2025-08-05	11,400.00	11,800.00	11,000.00	11,300.00	10,430.77	1,332,451

← NewerPage 5 of 21 · 1,246 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.