Danang Housing Investment Development JSC (HNX:NDN)
Vietnam · Delayed Price · Currency is VND 10,400
-100 (-0.95%)
At close: Mar 17, 2026
HNX:NDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 218,053 |
| Mar 16, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 133,211 |
| Mar 13, 2026 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | - | 219,663 |
| Mar 12, 2026 | 10,900.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | -2.73% | 262,717 |
| Mar 11, 2026 | 10,500.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 2.80% | 289,868 |
| Mar 10, 2026 | 9,600.00 | 10,700.00 | 9,500.00 | 10,700.00 | 10,700.00 | 9.18% | 399,150 |
| Mar 9, 2026 | 10,700.00 | 10,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | -9.26% | 387,242 |
| Mar 6, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 183,869 |
| Mar 5, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 141,635 |
| Mar 4, 2026 | 10,900.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | -0.91% | 280,704 |
| Mar 3, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 129,236 |
| Mar 2, 2026 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | -0.90% | 227,270 |
| Feb 27, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 141,219 |
| Feb 26, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 73,482 |
| Feb 25, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.91% | 236,060 |
| Feb 24, 2026 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 282,240 |
| Feb 23, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.89% | 110,861 |
| Feb 13, 2026 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 168,825 |
| Feb 12, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.90% | 206,375 |
| Feb 11, 2026 | 10,900.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 1.83% | 225,418 |
| Feb 10, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 86,301 |
| Feb 9, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 113,100 |
| Feb 6, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.79% | 176,599 |
| Feb 5, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 177,418 |
| Feb 4, 2026 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 223,406 |
| Feb 3, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 132,706 |
| Feb 2, 2026 | 11,400.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 294,220 |
| Jan 30, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 249,780 |
| Jan 29, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.88% | 229,601 |
| Jan 28, 2026 | 11,100.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 209,642 |
| Jan 27, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 279,925 |
| Jan 26, 2026 | 11,800.00 | 11,800.00 | 11,200.00 | 11,300.00 | 11,300.00 | -4.24% | 402,089 |
| Jan 23, 2026 | 11,900.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 214,691 |
| Jan 22, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 1.71% | 524,795 |
| Jan 21, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 158,112 |
| Jan 20, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 431,811 |
| Jan 19, 2026 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 217,015 |
| Jan 16, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 210,951 |
| Jan 15, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 251,500 |
| Jan 14, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 213,790 |
| Jan 13, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.88% | 238,531 |
| Jan 12, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | - | 174,570 |
| Jan 9, 2026 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 167,057 |
| Jan 8, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 147,026 |
| Jan 7, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 130,255 |
| Jan 6, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 149,127 |
| Jan 5, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 168,428 |
| Dec 31, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | -0.88% | 236,360 |
| Dec 30, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | -0.88% | 255,624 |
| Dec 29, 2025 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 92,928 |