Danang Housing Investment Development JSC (HNX:NDN)
Vietnam · Delayed Price · Currency is VND 10,900
-300 (-2.68%)
At close: May 18, 2026
HNX:NDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,300.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | -2.61% | 362,320 |
| May 14, 2026 | 10,400.00 | 11,500.00 | 10,400.00 | 11,500.00 | 11,500.00 | 9.52% | 522,215 |
| May 13, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 186,248 |
| May 12, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 216,519 |
| May 11, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 0.96% | 276,503 |
| May 8, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 264,311 |
| May 7, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.97% | 173,907 |
| May 6, 2026 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | - | 216,112 |
| May 5, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 116,108 |
| May 4, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 122,014 |
| Apr 29, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 189,650 |
| Apr 28, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 255,517 |
| Apr 24, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 133,711 |
| Apr 23, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 0.96% | 177,728 |
| Apr 22, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 245,936 |
| Apr 21, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 171,304 |
| Apr 20, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 238,655 |
| Apr 17, 2026 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.91% | 515,038 |
| Apr 16, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 91,800 |
| Apr 15, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 152,515 |
| Apr 14, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 99,943 |
| Apr 13, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 115,501 |
| Apr 10, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 444,269 |
| Apr 9, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 113,467 |
| Apr 8, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 331,229 |
| Apr 7, 2026 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 108,810 |
| Apr 6, 2026 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 157,401 |
| Apr 3, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 243,508 |
| Apr 2, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 235,611 |
| Apr 1, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 263,539 |
| Mar 31, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 101,135 |
| Mar 30, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 125,505 |
| Mar 27, 2026 | 10,100.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1.96% | 174,919 |
| Mar 26, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 144,121 |
| Mar 25, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 112,600 |
| Mar 24, 2026 | 9,900.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 3.03% | 166,210 |
| Mar 23, 2026 | 9,200.00 | 10,200.00 | 9,200.00 | 9,900.00 | 9,900.00 | -2.94% | 148,023 |
| Mar 20, 2026 | 10,300.00 | 10,300.00 | 9,800.00 | 10,200.00 | 10,200.00 | -0.97% | 146,122 |
| Mar 19, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.96% | 178,960 |
| Mar 18, 2026 | 10,300.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | - | 184,892 |
| 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 |