Skip to main content
logo
Dong A Hotel Group JSC (HOSE:DAH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,130.00
+10.00 (0.47%)
At close: Sep 23, 2026

Dong A Hotel Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20262,390.002,470.002,350.002,400.002,400.002.13%52,503
Aug 20, 20262,360.002,370.002,340.002,350.002,350.00-0.42%2,901
Aug 19, 20262,360.002,400.002,350.002,360.002,360.00-0.42%29,003
Aug 18, 20262,320.002,390.002,320.002,370.002,370.00-14,100
Aug 17, 20262,430.002,450.002,310.002,370.002,370.00-1.66%94,425
Aug 14, 20262,400.002,410.002,370.002,410.002,410.00-2.82%82,100
Aug 13, 20262,520.002,530.002,370.002,480.002,480.00-1.98%82,800
Aug 12, 20262,430.002,580.002,370.002,530.002,530.004.12%239,971
Aug 11, 20262,490.002,490.002,410.002,430.002,430.00-2.02%658,800
Aug 10, 20262,470.002,480.002,420.002,480.002,480.002.06%95,302
Aug 7, 20262,460.002,480.002,420.002,430.002,430.00-2.02%72,106
Aug 6, 20262,580.002,580.002,460.002,480.002,480.00-1.20%33,502
Aug 5, 20262,620.002,650.002,510.002,510.002,510.00-3.83%29,923
Aug 4, 20262,470.002,610.002,400.002,610.002,610.005.67%134,100
Aug 3, 20262,480.002,490.002,420.002,470.002,470.002.49%125,456
Jul 31, 20262,490.002,520.002,390.002,410.002,410.00-3.21%92,105
Jul 30, 20262,480.002,520.002,470.002,490.002,490.000.40%16,300
Jul 29, 20262,500.002,500.002,400.002,480.002,480.00-0.40%58,802
Jul 28, 20262,400.002,570.002,400.002,490.002,490.00-0.40%20,000
Jul 27, 20262,550.002,590.002,490.002,500.002,500.000.81%74,942
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