DANANG HOUSING historical data
| 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 |
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.