Skip to main content
logo
Dong A Hotel Group JSC (HOSE:DAH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,480.00
-180.00 (-6.77%)
At close: Jul 24, 2026

Dong A Hotel Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,650.002,650.002,480.002,480.002,480.00-6.77%182,600
Jul 23, 20262,670.002,680.002,610.002,660.002,660.00-0.37%20,200
Jul 22, 20262,690.002,710.002,650.002,670.002,670.00-1.48%13,200
Jul 21, 20262,730.002,730.002,710.002,710.002,710.00-1.09%25,109
Jul 20, 20262,730.002,750.002,600.002,740.002,740.000.74%104,200
Jul 17, 20262,750.002,810.002,700.002,720.002,720.00-3.89%60,700
Jul 16, 20262,720.002,890.002,700.002,830.002,830.00-1.74%25,700
Jul 15, 20262,720.002,950.002,720.002,880.002,880.00-0.69%11,620
Jul 14, 20262,850.002,900.002,850.002,900.002,900.001.75%8,034
Jul 13, 20262,910.002,910.002,730.002,850.002,850.00-2.73%176,731
Jul 10, 20263,000.003,000.002,900.002,930.002,930.00-1.68%47,901
Jul 9, 20263,150.003,150.002,980.002,980.002,980.00-6.88%268,400
Jul 8, 20263,180.003,200.003,000.003,200.003,200.000.63%35,015
Jul 7, 20263,090.003,210.003,050.003,180.003,180.006.00%49,811
Jul 6, 20263,100.003,100.003,000.003,000.003,000.00-4.76%52,224
Jul 3, 20263,180.003,180.003,090.003,150.003,150.00-0.94%41,800
Jul 2, 20263,110.003,200.003,100.003,180.003,180.00-49,201
Jul 1, 20263,190.003,200.003,170.003,180.003,180.00-0.31%110,511
Jun 30, 20263,200.003,200.003,050.003,190.003,190.00-0.31%23,330
Jun 29, 20263,210.003,210.003,200.003,200.003,200.00-0.31%96,411
Jun 26, 20263,250.003,380.003,200.003,210.003,210.00-1.23%13,014
Jun 25, 20263,430.003,430.003,240.003,250.003,250.000.62%14,100
Jun 24, 20263,320.003,320.003,210.003,230.003,230.00-2.71%40,057
Jun 23, 20263,490.003,490.003,300.003,320.003,320.00-3.49%281,514
Jun 22, 20263,550.003,680.003,430.003,440.003,440.00-0.29%157,348
Jun 19, 20263,400.003,590.003,400.003,450.003,450.00-3.90%34,620
Jun 18, 20263,550.003,640.003,370.003,590.003,590.00-0.28%203,484
Jun 17, 20263,620.003,620.003,550.003,600.003,600.00-0.55%90,841
Jun 16, 20263,470.003,720.003,470.003,620.003,620.004.02%186,945
Jun 15, 20263,460.003,580.003,430.003,480.003,480.00-0.29%218,725
Jun 12, 20263,420.003,590.003,420.003,490.003,490.00-0.29%167,843
Jun 11, 20263,420.003,530.003,420.003,500.003,500.002.34%246,599
Jun 10, 20263,470.003,680.003,420.003,420.003,420.00-1.44%203,361
Jun 9, 20263,430.003,550.003,420.003,470.003,470.001.17%116,272
Jun 8, 20263,320.003,490.003,320.003,430.003,430.001.78%298,716
Jun 5, 20263,280.003,420.003,280.003,370.003,370.002.74%120,213
Jun 4, 20263,290.003,340.003,200.003,280.003,280.002.18%227,530
Jun 3, 20263,090.003,220.003,090.003,210.003,210.004.22%371,238
Jun 2, 20262,980.003,100.002,980.003,080.003,080.003.36%236,643
Jun 1, 20262,880.002,980.002,810.002,980.002,980.003.47%296,037
May 29, 20262,820.002,890.002,730.002,880.002,880.002.13%77,914
May 28, 20262,760.002,900.002,750.002,820.002,820.002.17%23,726
May 27, 20262,730.002,800.002,620.002,760.002,760.001.10%117,122
May 26, 20262,660.002,790.002,660.002,730.002,730.002.63%89,856
May 25, 20262,550.002,760.002,550.002,660.002,660.002.31%17,514
May 22, 20262,630.002,750.002,600.002,600.002,600.00-101,270
May 21, 20262,500.002,670.002,500.002,600.002,600.004.00%53,140
May 20, 20262,490.002,530.002,480.002,500.002,500.00-91,202
May 19, 20262,600.002,600.002,490.002,500.002,500.00-3.85%143,615
May 18, 20262,630.002,640.002,590.002,600.002,600.00-1.14%40,824