Danang Housing Investment Development JSC (HNX:NDN)
Vietnam · Delayed Price · Currency is VND 14,100
+1,200 (9.30%)
At close: Aug 19, 2025
HNX:NDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13,500.00 | 13,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | -8.21% | 1,659,079 |
| Aug 21, 2025 | 13,800.00 | 13,900.00 | 13,100.00 | 13,400.00 | 13,400.00 | -2.90% | 1,283,148 |
| Aug 20, 2025 | 14,500.00 | 14,500.00 | 12,900.00 | 13,800.00 | 13,800.00 | -2.13% | 1,952,263 |
| Aug 19, 2025 | 13,100.00 | 14,100.00 | 13,100.00 | 14,100.00 | 14,100.00 | 9.30% | 2,413,607 |
| Aug 18, 2025 | 12,000.00 | 12,900.00 | 11,900.00 | 12,900.00 | 12,900.00 | 6.61% | 2,517,675 |
| Aug 15, 2025 | 12,200.00 | 12,400.00 | 11,600.00 | 12,100.00 | 12,100.00 | -0.82% | 1,737,060 |
| Aug 14, 2025 | 12,300.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 1,180,088 |
| Aug 13, 2025 | 11,900.00 | 12,500.00 | 11,900.00 | 12,300.00 | 12,300.00 | 3.36% | 2,160,583 |
| Aug 12, 2025 | 11,700.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 1.71% | 1,518,150 |
| Aug 11, 2025 | 11,800.00 | 12,100.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 1,528,693 |
| Aug 8, 2025 | 11,800.00 | 12,100.00 | 11,400.00 | 11,700.00 | 11,700.00 | -0.85% | 994,421 |
| Aug 7, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 2.61% | 1,181,908 |
| Aug 6, 2025 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 731,566 |
| Aug 5, 2025 | 11,400.00 | 11,800.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 1,332,451 |
| Aug 4, 2025 | 11,100.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 1.80% | 490,268 |
| Aug 1, 2025 | 11,400.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | -2.63% | 302,752 |
| Jul 31, 2025 | 11,500.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 603,038 |
| Jul 30, 2025 | 11,300.00 | 11,900.00 | 11,000.00 | 11,500.00 | 11,500.00 | 3.60% | 1,003,363 |
| Jul 29, 2025 | 12,000.00 | 12,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | -7.50% | 1,420,148 |
| Jul 28, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 3.45% | 844,436 |
| Jul 25, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 0.87% | 513,208 |
| Jul 24, 2025 | 11,900.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 881,949 |
| Jul 23, 2025 | 11,000.00 | 11,900.00 | 10,900.00 | 11,700.00 | 11,700.00 | 7.34% | 1,498,823 |
| Jul 22, 2025 | 10,800.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 0.93% | 426,324 |
| Jul 21, 2025 | 11,000.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 657,805 |
| Jul 18, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 913,789 |
| Jul 17, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2.78% | 946,341 |
| Jul 16, 2025 | 10,600.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 1.89% | 427,045 |
| Jul 15, 2025 | 11,100.00 | 11,300.00 | 10,500.00 | 10,600.00 | 10,600.00 | -4.50% | 676,303 |
| Jul 14, 2025 | 11,200.00 | 11,300.00 | 10,700.00 | 11,100.00 | 11,100.00 | 0.91% | 793,066 |
| Jul 11, 2025 | 10,300.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | 6.80% | 888,400 |
| Jul 10, 2025 | 10,000.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 4.04% | 681,016 |
| Jul 9, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 270,597 |
| Jul 8, 2025 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 566,276 |
| Jul 7, 2025 | 9,700.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 246,863 |
| Jul 4, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 2.11% | 217,549 |
| Jul 3, 2025 | 9,200.00 | 10,000.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3.26% | 621,095 |
| Jul 2, 2025 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 137,174 |
| Jul 1, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 94,332 |
| Jun 30, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 94,280 |
| Jun 27, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 68,410 |
| Jun 26, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 90,246 |
| Jun 25, 2025 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 166,721 |
| Jun 24, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2.25% | 161,903 |
| Jun 23, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 76,801 |
| Jun 20, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 78,311 |
| Jun 19, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 197,473 |
| Jun 18, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 100,206 |
| Jun 17, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.11% | 177,002 |
| Jun 16, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 122,003 |