Danang Housing Investment Development JSC (HNX:NDN)
Vietnam · Delayed Price · Currency is VND 9,700.00
-500.00 (-4.90%)
At close: Jul 20, 2026
HNX:NDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 133,606 |
| Jun 18, 2026 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.89% | 151,910 |
| Jun 17, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 203,067 |
| Jun 16, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 81,657 |
| Jun 15, 2026 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 142,454 |
| Jun 12, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 75,601 |
| Jun 11, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 83,780 |
| Jun 10, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 62,702 |
| Jun 9, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 104,600 |
| Jun 8, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 162,200 |
| Jun 5, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 178,155 |
| Jun 4, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 90,700 |
| Jun 3, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 95,503 |
| Jun 2, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 138,327 |
| Jun 1, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.95% | 146,706 |
| May 29, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 137,100 |
| May 28, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.93% | 118,570 |
| May 27, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 121,602 |
| May 26, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 132,511 |
| May 25, 2026 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 112,010 |
| May 22, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 190,004 |
| May 21, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 121,900 |
| May 20, 2026 | 10,700.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | -0.92% | 187,700 |
| May 19, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | - | 209,000 |
| May 18, 2026 | 10,900.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | -2.68% | 230,903 |
| 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 |