Danang Housing Investment Development JSC (HNX:NDN)
Vietnam · Delayed Price · Currency is VND 11,600
0.00 (0.00%)
At close: Dec 5, 2025
HNX:NDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 85,736 |
| Dec 4, 2025 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 149,831 |
| Dec 3, 2025 | 11,400.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 143,496 |
| Dec 2, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.87% | 92,609 |
| Dec 1, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 99,291 |
| Nov 28, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 197,619 |
| Nov 27, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 80,903 |
| Nov 26, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 87,131 |
| Nov 25, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 199,433 |
| Nov 24, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 62,604 |
| Nov 21, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.85% | 219,673 |
| Nov 20, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 69,220 |
| Nov 19, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 258,305 |
| Nov 18, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 247,868 |
| Nov 17, 2025 | 11,900.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.68% | 376,319 |
| Nov 14, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | - | 105,384 |
| Nov 13, 2025 | 11,800.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 0.85% | 331,357 |
| Nov 12, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 2.61% | 216,056 |
| Nov 11, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | -0.86% | 224,741 |
| Nov 10, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -2.52% | 213,309 |
| Nov 7, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | -1.65% | 218,549 |
| Nov 6, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | -1.63% | 218,071 |
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 132,770 |
| Nov 4, 2025 | 12,200.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | - | 498,664 |
| Nov 3, 2025 | 12,600.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | -2.38% | 282,562 |
| Oct 31, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 155,172 |
| Oct 30, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | - | 230,193 |
| Oct 29, 2025 | 12,200.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 2.44% | 203,322 |
| Oct 28, 2025 | 12,600.00 | 12,600.00 | 11,800.00 | 12,300.00 | 12,300.00 | -1.60% | 595,994 |
| Oct 27, 2025 | 12,800.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 346,378 |
| Oct 24, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 194,576 |
| Oct 23, 2025 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 251,808 |
| Oct 22, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 435,101 |
| Oct 21, 2025 | 12,500.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | 3.25% | 1,125,617 |
| Oct 20, 2025 | 12,300.00 | 13,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -9.56% | 815,037 |
| Oct 17, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | -1.45% | 780,235 |
| Oct 16, 2025 | 14,000.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | -0.72% | 740,057 |
| 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 |