Skip to main content
logo
Dong A Hotel Group JSC (HOSE:DAH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,340.00
+150.00 (6.85%)
At close: Nov 4, 2026

Dong A Hotel Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,230.002,340.002,190.002,340.002,340.006.85%254,303
Nov 3, 20262,200.002,230.002,180.002,190.002,190.00-14,503
Nov 2, 20262,310.002,310.002,180.002,190.002,190.00-5.19%81,500
Oct 30, 20262,360.002,360.002,250.002,310.002,310.00-2.12%45,464
Oct 29, 20262,450.002,450.002,310.002,360.002,360.00-0.42%19,320
Oct 28, 20262,440.002,450.002,370.002,370.002,370.00-1.25%91,701
Oct 27, 20262,510.002,520.002,350.002,400.002,400.00-2.44%59,827
Oct 26, 20262,460.002,460.002,330.002,460.002,460.00-127,602
Oct 23, 20262,590.002,590.002,460.002,460.002,460.00-5.02%75,489
Oct 22, 20262,500.002,650.002,430.002,590.002,590.004.02%150,139
Oct 21, 20262,510.002,510.002,370.002,490.002,490.001.63%30,676
Oct 20, 20262,640.002,640.002,450.002,450.002,450.00-6.84%317,451
Oct 19, 20262,750.002,750.002,520.002,630.002,630.00-1.13%111,817
Oct 16, 20262,840.002,840.002,500.002,660.002,660.00-1,041,081
Oct 15, 20262,660.002,660.002,660.002,660.002,660.006.83%158,499
Oct 14, 20262,350.002,490.002,350.002,490.002,490.006.87%878,212
Oct 13, 20262,300.002,370.002,290.002,330.002,330.000.43%37,801
Oct 12, 20262,290.002,340.002,220.002,320.002,320.001.31%67,100
Oct 9, 20262,100.002,300.002,100.002,290.002,290.004.09%442,681
Oct 8, 20262,340.002,350.002,200.002,200.002,200.00-5.98%124,306
Oct 7, 20262,430.002,430.002,310.002,340.002,340.00-2.50%24,708
Oct 6, 20262,400.002,490.002,320.002,400.002,400.003.00%119,423
Oct 5, 20262,240.002,330.002,180.002,330.002,330.006.88%200,054
Oct 2, 20262,250.002,260.002,110.002,180.002,180.00-67,288
Oct 1, 20262,260.002,260.002,140.002,180.002,180.00-3.54%1,166,910
Sep 30, 20262,250.002,310.002,190.002,260.002,260.004.63%181,004
Sep 29, 20262,030.002,170.002,030.002,160.002,160.006.40%406,946
Sep 28, 20262,070.002,070.002,000.002,030.002,030.00-1.93%50,200
Sep 25, 20262,100.002,140.002,070.002,070.002,070.00-1.43%92,425
Sep 24, 20262,130.002,130.002,100.002,100.002,100.00-1.41%12,203
Sep 23, 20262,120.002,130.002,090.002,130.002,130.000.47%48,800
Sep 22, 20262,140.002,160.002,070.002,120.002,120.00-0.93%26,700
Sep 21, 20262,150.002,210.002,140.002,140.002,140.00-0.47%19,011
Sep 18, 20262,160.002,170.002,140.002,150.002,150.00-0.46%35,126
Sep 17, 20262,220.002,230.002,150.002,160.002,160.00-2.70%106,796
Sep 16, 20262,280.002,280.002,180.002,220.002,220.00-0.45%24,209
Sep 15, 20262,170.002,240.002,140.002,230.002,230.001.36%52,701
Sep 14, 20262,270.002,270.002,130.002,200.002,200.00-1.79%51,235
Sep 11, 20262,310.002,380.002,230.002,240.002,240.00-16,501
Sep 10, 20262,280.002,290.002,220.002,240.002,240.00-0.88%241,368
Sep 9, 20262,260.002,270.002,230.002,260.002,260.00-253,923
Sep 8, 20262,270.002,320.002,250.002,260.002,260.00-0.88%98,100
Sep 7, 20262,370.002,390.002,280.002,280.002,280.00-4.60%135,336
Sep 4, 20262,270.002,410.002,230.002,390.002,390.005.75%120,802
Sep 3, 20262,280.002,280.002,230.002,260.002,260.00-0.88%55,500
Aug 28, 20262,300.002,300.002,260.002,280.002,280.00-26,702
Aug 27, 20262,300.002,300.002,200.002,280.002,280.00-1.30%73,900
Aug 26, 20262,360.002,400.002,250.002,310.002,310.00-2.53%109,903
Aug 25, 20262,400.002,400.002,350.002,370.002,370.00-1.25%47,963
Aug 24, 20262,400.002,400.002,370.002,400.002,400.00-27,833