Danang Housing Investment Development JSC (HNX:NDN)
Vietnam · Delayed Price · Currency is VND 13,700
-100 (-0.72%)
At close: Oct 14, 2025
HNX:NDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 13,700.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1.46% | 770,694 |
| Oct 14, 2025 | 13,900.00 | 14,100.00 | 13,500.00 | 13,700.00 | 13,700.00 | -0.72% | 930,384 |
| Oct 13, 2025 | 13,300.00 | 13,900.00 | 13,200.00 | 13,800.00 | 13,800.00 | 2.22% | 986,850 |
| Oct 10, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 488,360 |
| Oct 9, 2025 | 13,200.00 | 13,600.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2.27% | 928,824 |
| Oct 8, 2025 | 13,200.00 | 13,600.00 | 12,900.00 | 13,200.00 | 13,200.00 | 0.76% | 722,876 |
| Oct 7, 2025 | 13,000.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 0.77% | 526,719 |
| Oct 6, 2025 | 12,700.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 2.36% | 721,721 |
| Oct 3, 2025 | 12,700.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | -0.78% | 411,431 |
| Oct 2, 2025 | 12,800.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 531,284 |
| Oct 1, 2025 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 126,175 |
| Sep 30, 2025 | 12,800.00 | 12,900.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 499,334 |
| Sep 29, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.55% | 345,170 |
| Sep 26, 2025 | 13,000.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.77% | 444,537 |
| Sep 25, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 4.00% | 1,052,593 |
| Sep 24, 2025 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 0.81% | 371,559 |
| Sep 23, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 203,026 |
| Sep 22, 2025 | 12,500.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | -1.60% | 348,599 |
| Sep 19, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 176,689 |
| Sep 18, 2025 | 12,700.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 316,240 |
| Sep 17, 2025 | 12,700.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 544,068 |
| Sep 16, 2025 | 12,500.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 909,590 |
| Sep 15, 2025 | 12,300.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 0.81% | 398,800 |
| Sep 12, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 302,407 |
| Sep 11, 2025 | 12,000.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 2.48% | 901,200 |
| Sep 10, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 373,098 |
| Sep 9, 2025 | 12,200.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | - | 724,500 |
| Sep 8, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,200.00 | 12,200.00 | -3.17% | 1,105,999 |
| Sep 5, 2025 | 13,100.00 | 13,400.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 1,301,833 |
| Sep 4, 2025 | 13,100.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.76% | 576,304 |
| Sep 3, 2025 | 12,800.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 2.34% | 828,135 |
| Aug 29, 2025 | 12,600.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.40% | 770,060 |
| Aug 28, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 497,854 |
| Aug 27, 2025 | 12,800.00 | 12,900.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 534,301 |
| Aug 26, 2025 | 12,000.00 | 12,700.00 | 11,900.00 | 12,600.00 | 12,600.00 | 4.13% | 789,207 |
| Aug 25, 2025 | 12,300.00 | 12,600.00 | 11,700.00 | 12,100.00 | 12,100.00 | -1.63% | 619,081 |
| 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 |