DANANG HOUSING historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	11,100.00	11,300.00	10,900.00	11,300.00	10,430.77	490,268
2025-08-01	11,400.00	11,400.00	11,100.00	11,100.00	10,246.15	302,752
2025-07-31	11,500.00	11,700.00	11,200.00	11,400.00	10,523.08	603,038
2025-07-30	11,300.00	11,900.00	11,000.00	11,500.00	10,615.38	1,003,363
2025-07-29	12,000.00	12,600.00	11,100.00	11,100.00	10,246.15	1,420,148
2025-07-28	11,500.00	12,000.00	11,500.00	12,000.00	11,076.92	844,436
2025-07-25	11,500.00	11,600.00	11,300.00	11,600.00	10,707.69	513,208
2025-07-24	11,900.00	11,900.00	11,400.00	11,500.00	10,615.38	881,949
2025-07-23	11,000.00	11,900.00	10,900.00	11,700.00	10,800.00	1,498,823
2025-07-22	10,800.00	11,000.00	10,600.00	10,900.00	10,061.54	426,324
2025-07-21	11,000.00	11,200.00	10,800.00	10,800.00	9,969.23	657,805
2025-07-18	11,200.00	11,300.00	10,900.00	11,000.00	10,153.85	913,789
2025-07-17	10,800.00	11,200.00	10,800.00	11,100.00	10,246.15	946,341
2025-07-16	10,600.00	10,800.00	10,400.00	10,800.00	9,969.23	427,045
2025-07-15	11,100.00	11,300.00	10,500.00	10,600.00	9,784.62	676,303
2025-07-14	11,200.00	11,300.00	10,700.00	11,100.00	10,246.15	793,066
2025-07-11	10,300.00	11,000.00	10,100.00	11,000.00	10,153.85	888,400
2025-07-10	10,000.00	10,300.00	9,900.00	10,300.00	9,507.69	681,016
2025-07-09	9,900.00	10,000.00	9,800.00	9,900.00	9,138.46	270,597
2025-07-08	9,800.00	10,000.00	9,700.00	9,900.00	9,138.46	566,276
2025-07-07	9,700.00	9,900.00	9,600.00	9,800.00	9,046.15	246,863
2025-07-04	9,600.00	9,900.00	9,600.00	9,700.00	8,953.85	217,549
2025-07-03	9,200.00	10,000.00	9,200.00	9,500.00	8,769.23	621,095
2025-07-02	9,100.00	9,300.00	9,000.00	9,200.00	8,492.31	137,174
2025-07-01	9,200.00	9,200.00	9,100.00	9,200.00	8,492.31	94,332
2025-06-30	9,200.00	9,300.00	9,100.00	9,100.00	8,400.00	94,280
2025-06-27	9,200.00	9,300.00	9,100.00	9,100.00	8,400.00	68,410
2025-06-26	9,200.00	9,200.00	9,100.00	9,200.00	8,492.31	90,246
2025-06-25	9,100.00	9,300.00	9,100.00	9,200.00	8,492.31	166,721
2025-06-24	9,000.00	9,200.00	9,000.00	9,100.00	8,400.00	161,903
2025-06-23	9,000.00	9,000.00	8,900.00	8,900.00	8,215.38	76,801
2025-06-20	9,100.00	9,200.00	9,000.00	9,000.00	8,307.69	78,311
2025-06-19	9,100.00	9,200.00	9,000.00	9,000.00	8,307.69	197,473
2025-06-18	9,000.00	9,100.00	8,900.00	9,100.00	8,400.00	100,206
2025-06-17	9,000.00	9,100.00	8,900.00	9,100.00	8,400.00	177,002
2025-06-16	8,900.00	9,000.00	8,800.00	9,000.00	8,307.69	122,003
2025-06-13	9,000.00	9,000.00	8,700.00	8,900.00	8,215.38	185,194
2025-06-12	9,000.00	9,100.00	8,900.00	9,100.00	8,400.00	95,380
2025-06-11	9,000.00	9,100.00	8,800.00	9,000.00	8,307.69	42,247
2025-06-10	9,000.00	9,100.00	8,900.00	8,900.00	8,215.38	189,740
2025-06-09	9,100.00	9,200.00	8,900.00	8,900.00	8,215.38	85,793
2025-06-06	9,200.00	9,300.00	9,100.00	9,100.00	8,400.00	95,260
2025-06-05	9,400.00	9,500.00	9,200.00	9,200.00	8,492.31	171,740
2025-06-04	9,400.00	9,500.00	9,300.00	9,400.00	8,676.92	308,932
2025-06-03	9,400.00	9,500.00	9,300.00	9,400.00	8,676.92	147,206
2025-06-02	9,100.00	9,500.00	9,000.00	9,400.00	8,676.92	382,777
2025-05-30	9,300.00	9,300.00	9,000.00	9,000.00	8,307.69	380,639
2025-05-29	9,400.00	9,400.00	9,100.00	9,200.00	8,492.31	681,066
2025-05-28	9,400.00	9,400.00	9,000.00	9,200.00	8,492.31	236,171
2025-05-27	9,200.00	9,300.00	9,000.00	9,300.00	8,584.62	154,549
2025-05-26	9,600.00	9,700.00	9,400.00	9,500.00	8,307.69	280,979
2025-05-23	9,400.00	9,600.00	9,300.00	9,500.00	8,307.69	103,551
2025-05-22	9,100.00	9,600.00	9,100.00	9,400.00	8,220.24	428,388
2025-05-21	9,000.00	9,200.00	9,000.00	9,100.00	7,957.89	127,065
2025-05-20	9,100.00	9,100.00	8,900.00	9,100.00	7,957.89	105,855
2025-05-19	9,100.00	9,200.00	8,900.00	9,000.00	7,870.45	175,040
2025-05-16	8,800.00	9,100.00	8,800.00	9,100.00	7,957.89	279,836
2025-05-15	8,700.00	8,800.00	8,600.00	8,800.00	7,695.55	215,466
2025-05-14	8,800.00	8,800.00	8,700.00	8,700.00	7,608.10	163,290
2025-05-13	8,600.00	8,900.00	8,600.00	8,800.00	7,695.55	199,902

← NewerPage 6 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.