Danang Housing Investment Development JSC (HNX:NDN)
Vietnam · Delayed Price · Currency is VND 7,300.00
-100.00 (-1.35%)
At close: Oct 13, 2026
HNX:NDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 43,700 |
| Oct 12, 2026 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 48,338 |
| Oct 9, 2026 | 7,400.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | -1.32% | 116,612 |
| Oct 8, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | -1.30% | 156,356 |
| Oct 7, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 81,246 |
| Oct 6, 2026 | 7,800.00 | 7,800.00 | 7,200.00 | 7,600.00 | 7,600.00 | -1.30% | 144,206 |
| Oct 5, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 109,536 |
| Oct 2, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 64,516 |
| Oct 1, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 40,540 |
| Sep 30, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.70% | 62,169 |
| Sep 29, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 75,760 |
| Sep 28, 2026 | 8,900.00 | 8,900.00 | 8,000.00 | 8,200.00 | 8,200.00 | -2.38% | 183,110 |
| Sep 25, 2026 | 8,800.00 | 9,100.00 | 8,800.00 | 9,100.00 | 8,400.00 | 1.11% | 278,437 |
| Sep 24, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,307.69 | -1.10% | 77,807 |
| Sep 23, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,400.00 | - | 97,408 |
| Sep 22, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,400.00 | - | 164,702 |
| Sep 21, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 8,400.00 | 1.11% | 159,501 |
| Sep 18, 2026 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 8,307.69 | 4.65% | 205,051 |
| Sep 17, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,938.46 | 1.18% | 142,414 |
| Sep 16, 2026 | 8,200.00 | 8,500.00 | 7,600.00 | 8,500.00 | 7,846.15 | 1.19% | 59,506 |
| Sep 15, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,753.85 | -1.18% | 52,091 |
| Sep 14, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,846.15 | - | 101,530 |
| Sep 11, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,846.15 | -1.16% | 82,460 |
| Sep 10, 2026 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,938.46 | - | 65,757 |
| Sep 9, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,938.46 | - | 45,100 |
| Sep 8, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,938.46 | - | 42,476 |
| Sep 7, 2026 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,938.46 | - | 85,870 |
| Sep 4, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,938.46 | 1.18% | 104,031 |
| Sep 3, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,846.15 | - | 92,001 |
| Aug 28, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,846.15 | -2.30% | 149,500 |
| Aug 27, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,030.77 | -1.14% | 59,733 |
| Aug 26, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,123.08 | 1.15% | 66,501 |
| Aug 25, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,030.77 | -1.14% | 99,300 |
| Aug 24, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,123.08 | 1.15% | 152,176 |
| Aug 21, 2026 | 8,700.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,030.77 | - | 203,400 |
| Aug 20, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,030.77 | - | 90,400 |
| Aug 19, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,030.77 | -1.14% | 63,307 |
| Aug 18, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,123.08 | - | 129,605 |
| Aug 17, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,123.08 | 2.33% | 69,007 |
| Aug 14, 2026 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,938.46 | -3.37% | 233,801 |
| Aug 13, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,215.38 | -3.26% | 278,702 |
| Aug 12, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,492.31 | 1.10% | 178,910 |
| Aug 11, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,400.00 | -1.09% | 264,010 |
| Aug 10, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,492.31 | - | 183,600 |
| Aug 7, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,492.31 | - | 157,410 |
| Aug 6, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,492.31 | -1.08% | 159,047 |
| Aug 5, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 8,584.62 | 1.09% | 183,206 |
| Aug 4, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,492.31 | - | 64,253 |
| Aug 3, 2026 | 9,000.00 | 9,200.00 | 8,800.00 | 9,200.00 | 8,492.31 | 2.22% | 139,875 |
| Jul 31, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,307.69 | -1.10% | 119,905 |