Danang Housing Development JSC (HNX:NDX)
Vietnam · Delayed Price · Currency is VND 6,100.00
0.00 (0.00%)
At close: Sep 12, 2025
HNX:NDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 3,800 |
| Sep 11, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 1,800 |
| Sep 10, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 200 |
| Sep 9, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 4,100 |
| Sep 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 23,200 |
| Sep 5, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 603 |
| Sep 4, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,000 |
| Sep 3, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 10,000 |
| Aug 29, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 1,500 |
| Aug 28, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 12,200 |
| Aug 27, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 222 |
| Aug 26, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,100 |
| Aug 25, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 28,001 |
| Aug 22, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 43,800 |
| Aug 21, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 10,005 |
| Aug 20, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 22,202 |
| Aug 19, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 13,100 |
| Aug 18, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 49,401 |
| Aug 15, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 31,300 |
| Aug 14, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3.57% | 35,150 |
| Aug 13, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 25,600 |
| Aug 12, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 4,801 |
| Aug 11, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 400 |
| Aug 8, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 19,000 |
| Aug 6, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 2,800 |
| Aug 5, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 3,200 |
| Aug 4, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 3,300 |
| Aug 1, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 100 |
| Jul 31, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 4,400 |
| Jul 30, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 800 |
| Jul 29, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 25,600 |
| Jul 28, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 35,900 |
| Jul 25, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 17,124 |
| Jul 24, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 9,600 |
| Jul 23, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 3,500 |
| Jul 22, 2025 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | - | 14,500 |
| Jul 21, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 4,100 |
| Jul 18, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 900 |
| Jul 17, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 650 |
| Jul 16, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 200 |
| Jul 15, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 228 |
| Jul 14, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 6,400 |
| Jul 11, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 4,100 |
| Jul 10, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 900 |
| Jul 9, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 2,005 |
| Jul 8, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | -1.75% | 8,401 |
| Jul 7, 2025 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 7.55% | 6,000 |
| Jul 4, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 28,700 |
| Jul 2, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 3,400 |
| Jun 27, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1,000 |