Skip to main content
logo
Dong A Hotel Group JSC (HOSE:DAH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,000.00
-70.00 (-1.72%)
At close: Sep 19, 2025

Dong A Hotel Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,050.004,070.003,940.004,000.004,000.00-1.72%733,121
Sep 18, 20254,340.004,340.004,070.004,070.004,070.00-6.86%1,767,426
Sep 17, 20254,300.004,460.004,280.004,370.004,370.003.80%785,398
Sep 16, 20253,950.004,210.003,950.004,210.004,210.006.85%5,073,205
Sep 15, 20254,000.004,000.003,910.003,940.003,940.00-0.25%621,083
Sep 12, 20253,940.003,950.003,890.003,950.003,950.001.02%383,317
Sep 11, 20253,950.003,950.003,840.003,910.003,910.00-0.26%346,735
Sep 10, 20253,880.003,930.003,850.003,920.003,920.000.51%333,677
Sep 9, 20253,990.003,990.003,890.003,900.003,900.000.26%286,368
Sep 8, 20253,800.003,950.003,790.003,890.003,890.002.37%2,607,678
Sep 5, 20253,800.003,860.003,790.003,800.003,800.00-487,179
Sep 4, 20253,840.003,840.003,790.003,800.003,800.00-0.26%189,905
Sep 3, 20253,800.003,830.003,760.003,810.003,810.000.26%364,601
Aug 29, 20253,800.003,810.003,750.003,800.003,800.00-538,437
Aug 28, 20253,720.003,800.003,720.003,800.003,800.002.15%346,034
Aug 27, 20253,700.003,750.003,700.003,720.003,720.000.54%327,202
Aug 26, 20253,730.003,740.003,640.003,700.003,700.00-1.60%215,863
Aug 25, 20253,730.003,810.003,730.003,760.003,760.000.80%201,155
Aug 22, 20253,830.003,830.003,660.003,730.003,730.00-2.36%237,865
Aug 21, 20253,850.003,900.003,800.003,820.003,820.00-0.78%327,144
Aug 20, 20253,950.003,950.003,790.003,850.003,850.00-1.79%775,152
Aug 19, 20253,990.003,990.003,870.003,920.003,920.00-0.25%260,977
Aug 18, 20253,760.004,000.003,760.003,930.003,930.002.08%425,466
Aug 15, 20254,020.004,070.003,780.003,850.003,850.00-4.23%914,120
Aug 14, 20254,000.004,150.004,000.004,020.004,020.000.50%874,738
Aug 13, 20253,890.004,020.003,880.004,000.004,000.003.09%883,642
Aug 12, 20253,800.003,900.003,800.003,880.003,880.003.74%937,103
Aug 11, 20253,530.003,740.003,530.003,740.003,740.006.86%1,041,521
Aug 8, 20253,500.003,520.003,480.003,500.003,500.00-1,085,072
Aug 7, 20253,480.003,540.003,470.003,500.003,500.000.86%229,791
Aug 6, 20253,420.003,480.003,400.003,470.003,470.000.87%251,723
Aug 5, 20253,430.003,480.003,410.003,440.003,440.000.29%602,935
Aug 4, 20253,410.003,440.003,380.003,430.003,430.000.29%209,664
Aug 1, 20253,410.003,430.003,380.003,420.003,420.000.59%194,200
Jul 31, 20253,380.003,430.003,370.003,400.003,400.000.59%209,931
Jul 30, 20253,360.003,430.003,350.003,380.003,380.000.60%175,040
Jul 29, 20253,480.003,500.003,360.003,360.003,360.00-3.72%441,012
Jul 28, 20253,500.003,530.003,260.003,490.003,490.00-0.29%970,796
Jul 25, 20253,480.003,540.003,480.003,500.003,500.000.57%483,469
Jul 24, 20253,480.003,520.003,450.003,480.003,480.00-271,998
Jul 23, 20253,470.003,530.003,430.003,480.003,480.00-496,007
Jul 22, 20253,490.003,540.003,460.003,480.003,480.00-0.29%319,641
Jul 21, 20253,510.003,560.003,460.003,490.003,490.00-0.29%290,286
Jul 18, 20253,540.003,590.003,500.003,500.003,500.00-1.13%334,848
Jul 17, 20253,560.003,600.003,530.003,540.003,540.00-0.56%349,620
Jul 16, 20253,600.003,610.003,500.003,560.003,560.00-1.11%329,804
Jul 15, 20253,440.003,610.003,400.003,600.003,600.006.51%883,487
Jul 14, 20253,400.003,470.003,360.003,380.003,380.00-0.29%126,140
Jul 11, 20253,420.003,480.003,380.003,390.003,390.00-0.59%402,207
Jul 10, 20253,400.003,490.003,400.003,410.003,410.000.89%225,483