Danang Housing Development JSC (HNX:NDX)
Vietnam · Delayed Price · Currency is VND 6,200.00
-500.00 (-7.46%)
At close: Sep 18, 2026
HNX:NDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 102 |
| Sep 17, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,200.00 | 1.52% | 2,518 |
| Sep 16, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,107.46 | - | 2,301 |
| Sep 15, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,107.46 | 10.00% | 1,029 |
| Sep 11, 2026 | 6,800.00 | 6,800.00 | 6,000.00 | 6,000.00 | 5,552.24 | -7.69% | 533 |
| Sep 8, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,014.93 | 8.33% | 367 |
| Sep 7, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,552.24 | 9.09% | 200 |
| Sep 4, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,089.55 | -5.17% | 100 |
| Aug 26, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,367.16 | - | 100 |
| Aug 25, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,367.16 | - | 500 |
| Aug 21, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,367.16 | - | 800 |
| Aug 19, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,367.16 | 3.57% | 101 |
| Aug 18, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,182.09 | - | 500 |
| Aug 17, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,182.09 | 1.82% | 500 |
| Aug 14, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,089.55 | - | 800 |
| Aug 13, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,089.55 | - | 200 |
| Aug 11, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,089.55 | -1.79% | 1,002 |
| Aug 7, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,182.09 | - | 257 |
| Aug 5, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,182.09 | -9.68% | 100 |
| Aug 3, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,737.31 | -8.82% | 600 |
| Jul 10, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,292.54 | - | 100 |
| Jul 7, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,292.54 | 1.49% | 3,409 |
| Jun 18, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 100 |
| Jun 17, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 300 |
| Jun 1, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 112 |
| May 29, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 5,200 |
| May 28, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 16,000 |
| May 27, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 8,000 |
| May 26, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 100 |
| May 22, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 5,000 |
| May 21, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 20,900 |
| May 20, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 14,801 |
| May 18, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 1,700 |
| May 15, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 13,800 |
| May 14, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 301 |
| May 13, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 5,000 |
| May 12, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,200.00 | - | 15,419 |
| May 11, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 15,600 |
| May 8, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | - | 3,100 |
| May 6, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,200.00 | 1.52% | 19,100 |
| May 5, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,107.46 | - | 5,100 |
| May 4, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,107.46 | 1.54% | 11,100 |
| Apr 29, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,014.93 | - | 13,600 |
| Apr 24, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,014.93 | - | 700 |
| Apr 23, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,014.93 | - | 5,000 |
| Apr 22, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,014.93 | - | 1,000 |
| Apr 21, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,014.93 | 1.56% | 7,600 |
| Apr 20, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,922.39 | - | 100 |
| Apr 16, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,922.39 | 1.59% | 12,519 |
| Apr 15, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,829.85 | - | 14,910 |