Danang Housing Investment Development JSC (HNX:NDN)
Vietnam · Delayed Price · Currency is VND 8,500.00
-200.00 (-2.30%)
At close: Aug 28, 2026
HNX:NDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 149,500 |
| Aug 27, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 59,733 |
| Aug 26, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 66,501 |
| Aug 25, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 99,300 |
| Aug 24, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 152,176 |
| Aug 21, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 203,400 |
| Aug 20, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 90,400 |
| Aug 19, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 63,307 |
| Aug 18, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 129,605 |
| Aug 17, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 69,007 |
| Aug 14, 2026 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 233,801 |
| Aug 13, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | -3.26% | 278,702 |
| Aug 12, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.10% | 178,910 |
| Aug 11, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 264,010 |
| Aug 10, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 183,600 |
| Aug 7, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 157,410 |
| Aug 6, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.08% | 159,047 |
| Aug 5, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1.09% | 183,206 |
| Aug 4, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 64,253 |
| Aug 3, 2026 | 9,000.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 2.22% | 139,875 |
| Jul 31, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 119,905 |
| Jul 30, 2026 | 8,800.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 2.25% | 204,011 |
| Jul 29, 2026 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 67,739 |
| Jul 28, 2026 | 8,600.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | - | 193,415 |
| Jul 27, 2026 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | -3.26% | 182,200 |
| Jul 24, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 80,872 |
| Jul 23, 2026 | 9,400.00 | 9,400.00 | 8,900.00 | 9,300.00 | 9,300.00 | -2.11% | 303,757 |
| Jul 22, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | - | 106,400 |
| Jul 21, 2026 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | -2.06% | 120,400 |
| Jul 20, 2026 | 10,100.00 | 10,100.00 | 9,600.00 | 9,700.00 | 9,700.00 | -4.90% | 209,000 |
| Jul 17, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 72,035 |
| Jul 16, 2026 | 10,300.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | -0.97% | 124,852 |
| Jul 15, 2026 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 119,100 |
| Jul 14, 2026 | 10,200.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | - | 139,543 |
| Jul 13, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -1.89% | 139,305 |
| Jul 10, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 102,642 |
| Jul 9, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.93% | 141,213 |
| Jul 8, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 110,902 |
| Jul 7, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 210,405 |
| Jul 6, 2026 | 10,900.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 196,128 |
| Jul 3, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 209,923 |
| Jul 2, 2026 | 10,800.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 0.93% | 149,079 |
| Jul 1, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 2.86% | 103,197 |
| Jun 30, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 196,250 |
| Jun 29, 2026 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.83% | 200,108 |
| Jun 26, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 192,303 |
| Jun 25, 2026 | 10,900.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 206,615 |
| Jun 24, 2026 | 10,800.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 308,610 |
| Jun 23, 2026 | 10,700.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 395,812 |
| Jun 22, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.93% | 199,410 |