DANANG HOUSING historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,608.10 | 174,053 |
| 2025-05-09 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,608.10 | 165,380 |
| 2025-05-08 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,608.10 | 88,395 |
| 2025-05-07 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,520.65 | 153,428 |
| 2025-05-06 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,520.65 | 113,714 |
| 2025-05-05 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,520.65 | 71,803 |
| 2025-04-29 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,433.20 | 87,320 |
| 2025-04-28 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,520.65 | 87,202 |
| 2025-04-25 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,433.20 | 90,400 |
| 2025-04-24 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,433.20 | 90,881 |
| 2025-04-23 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,520.65 | 72,805 |
| 2025-04-22 | 8,600.00 | 8,600.00 | 7,900.00 | 8,400.00 | 7,345.75 | 224,029 |
| 2025-04-21 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,520.65 | 61,115 |
| 2025-04-18 | 8,200.00 | 8,700.00 | 8,200.00 | 8,500.00 | 7,433.20 | 242,341 |
| 2025-04-17 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,345.75 | 106,055 |
| 2025-04-16 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,345.75 | 58,911 |
| 2025-04-15 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,258.30 | 128,437 |
| 2025-04-14 | 8,200.00 | 8,500.00 | 8,000.00 | 8,400.00 | 7,345.75 | 206,062 |
| 2025-04-11 | 8,300.00 | 8,400.00 | 7,900.00 | 8,100.00 | 7,083.40 | 210,739 |
| 2025-04-10 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 6,821.05 | 138,601 |
| 2025-04-09 | 7,000.00 | 7,400.00 | 6,900.00 | 7,100.00 | 6,208.91 | 510,819 |
| 2025-04-08 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 6,646.15 | 296,228 |
| 2025-04-04 | 8,300.00 | 8,400.00 | 8,000.00 | 8,400.00 | 7,345.75 | 764,810 |
| 2025-04-03 | 9,700.00 | 9,700.00 | 8,800.00 | 8,800.00 | 7,695.55 | 550,111 |
| 2025-04-02 | 9,800.00 | 9,900.00 | 9,600.00 | 9,700.00 | 8,482.59 | 152,105 |
| 2025-04-01 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,482.59 | 101,850 |
| 2025-03-31 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,395.14 | 247,523 |
| 2025-03-28 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,482.59 | 69,745 |
| 2025-03-27 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,482.59 | 135,868 |
| 2025-03-26 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 8,657.49 | 106,464 |
| 2025-03-25 | 9,900.00 | 10,100.00 | 9,900.00 | 9,900.00 | 8,657.49 | 443,205 |
| 2025-03-24 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 8,657.49 | 318,846 |
| 2025-03-21 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,395.14 | 162,322 |
| 2025-03-20 | 9,800.00 | 9,900.00 | 9,600.00 | 9,700.00 | 8,482.59 | 169,379 |
| 2025-03-19 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,570.04 | 226,015 |
| 2025-03-18 | 9,800.00 | 10,000.00 | 9,700.00 | 9,700.00 | 8,482.59 | 333,765 |
| 2025-03-17 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 8,570.04 | 339,777 |
| 2025-03-14 | 9,700.00 | 9,800.00 | 9,500.00 | 9,600.00 | 8,395.14 | 183,952 |
| 2025-03-13 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,482.59 | 613,769 |
| 2025-03-12 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 8,307.69 | 581,251 |
| 2025-03-11 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 8,307.69 | 759,953 |
| 2025-03-10 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,395.14 | 161,193 |
| 2025-03-07 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,395.14 | 665,336 |
| 2025-03-06 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,307.69 | 655,524 |
| 2025-03-05 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 8,220.24 | 194,632 |
| 2025-03-04 | 9,500.00 | 9,600.00 | 9,300.00 | 9,600.00 | 8,395.14 | 350,280 |
| 2025-03-03 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 8,307.69 | 443,950 |
| 2025-02-28 | 9,700.00 | 9,900.00 | 9,400.00 | 9,500.00 | 8,307.69 | 531,086 |
| 2025-02-27 | 9,300.00 | 9,700.00 | 9,300.00 | 9,700.00 | 8,482.59 | 811,277 |
| 2025-02-26 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,132.79 | 186,692 |
| 2025-02-25 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,045.34 | 172,509 |
| 2025-02-24 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 8,132.79 | 155,510 |
| 2025-02-21 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,045.34 | 117,035 |
| 2025-02-20 | 9,200.00 | 9,500.00 | 9,200.00 | 9,200.00 | 8,045.34 | 213,407 |
| 2025-02-19 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 8,132.79 | 358,378 |
| 2025-02-18 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 7,870.45 | 159,195 |
| 2025-02-17 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,870.45 | 55,015 |
| 2025-02-14 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,870.45 | 23,505 |
| 2025-02-13 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,783.00 | 131,951 |
| 2025-02-12 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 7,870.45 | 76,544 |
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.