Danang Housing Investment Development JSC (HNX:NDN)
Vietnam
· Delayed Price · Currency is VND 10,800
-200 (-1.82%)
At close: Mar 6, 2026
HNX:NDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 183,869 |
| Mar 5, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 141,635 |
| Mar 4, 2026 | 10,900.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | -0.91% | 280,704 |
| Mar 3, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 129,236 |
| Mar 2, 2026 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | -0.90% | 227,270 |
| Feb 27, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 141,219 |
| Feb 26, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 73,482 |
| Feb 25, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.91% | 236,060 |
| Feb 24, 2026 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 282,240 |
| Feb 23, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.89% | 110,861 |
| Feb 13, 2026 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 168,825 |
| Feb 12, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 0.90% | 206,375 |
| Feb 11, 2026 | 10,900.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 1.83% | 225,418 |
| Feb 10, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 86,301 |
| Feb 9, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 113,100 |
| Feb 6, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.79% | 176,599 |
| Feb 5, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 177,418 |
| Feb 4, 2026 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 223,406 |
| Feb 3, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 132,706 |
| Feb 2, 2026 | 11,400.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 294,220 |
| Jan 30, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 249,780 |
| Jan 29, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.88% | 229,601 |
| Jan 28, 2026 | 11,100.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 209,642 |
| Jan 27, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 279,925 |
| Jan 26, 2026 | 11,800.00 | 11,800.00 | 11,200.00 | 11,300.00 | 11,300.00 | -4.24% | 402,089 |
| Jan 23, 2026 | 11,900.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 214,691 |
| Jan 22, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 1.71% | 524,795 |
| Jan 21, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 158,112 |
| Jan 20, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 431,811 |
| Jan 19, 2026 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 217,015 |
| Jan 16, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 210,951 |
| Jan 15, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 251,500 |
| Jan 14, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 213,790 |
| Jan 13, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.88% | 238,531 |
| Jan 12, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | - | 174,570 |
| Jan 9, 2026 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 167,057 |
| Jan 8, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 147,026 |
| Jan 7, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 130,255 |
| Jan 6, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 149,127 |
| Jan 5, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 168,428 |
| Dec 31, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,200.00 | 11,200.00 | -0.88% | 236,360 |
| Dec 30, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | -0.88% | 255,624 |
| Dec 29, 2025 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 92,928 |
| Dec 26, 2025 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | - | 243,310 |
| Dec 25, 2025 | 11,100.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3.60% | 476,195 |
| Dec 24, 2025 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 1.83% | 128,922 |
| Dec 23, 2025 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 237,631 |
| Dec 22, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 306,280 |
| Dec 19, 2025 | 10,900.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 0.92% | 105,796 |
| Dec 18, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 98,375 |
| Dec 17, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 100,400 |
| Dec 16, 2025 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | - | 212,380 |
| Dec 15, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | -1.79% | 181,060 |
| Dec 12, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | -1.75% | 211,387 |
| Dec 11, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.87% | 86,252 |
| Dec 10, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 61,311 |
| Dec 9, 2025 | 11,500.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 188,736 |
| Dec 8, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 85,035 |
| Dec 5, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 85,736 |
| Dec 4, 2025 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 149,831 |
| Dec 3, 2025 | 11,400.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 143,496 |
| Dec 2, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.87% | 92,609 |
| Dec 1, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 99,291 |
| Nov 28, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 197,619 |
| Nov 27, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 80,903 |
| Nov 26, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 87,131 |
| Nov 25, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 199,433 |
| Nov 24, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 62,604 |
| Nov 21, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.85% | 219,673 |
| Nov 20, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 69,220 |
| Nov 19, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 258,305 |
| Nov 18, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 247,868 |
| Nov 17, 2025 | 11,900.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.68% | 376,319 |
| Nov 14, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | - | 105,384 |
| Nov 13, 2025 | 11,800.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 0.85% | 331,357 |
| Nov 12, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 2.61% | 216,056 |
| Nov 11, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | -0.86% | 224,741 |
| Nov 10, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -2.52% | 213,309 |
| Nov 7, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | -1.65% | 218,549 |
| Nov 6, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | -1.63% | 218,071 |
| Nov 5, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 132,770 |
| Nov 4, 2025 | 12,200.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | - | 498,664 |
| Nov 3, 2025 | 12,600.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | -2.38% | 282,562 |
| Oct 31, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 155,172 |
| Oct 30, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | - | 230,193 |
| Oct 29, 2025 | 12,200.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 2.44% | 203,322 |
| Oct 28, 2025 | 12,600.00 | 12,600.00 | 11,800.00 | 12,300.00 | 12,300.00 | -1.60% | 595,994 |
| Oct 27, 2025 | 12,800.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 346,378 |
| Oct 24, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 194,576 |
| Oct 23, 2025 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 251,808 |
| Oct 22, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 435,101 |
| Oct 21, 2025 | 12,500.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | 3.25% | 1,125,617 |
| Oct 20, 2025 | 12,300.00 | 13,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -9.56% | 815,037 |
| Oct 17, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | -1.45% | 780,235 |
| Oct 16, 2025 | 14,000.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | -0.72% | 740,057 |
| Oct 15, 2025 | 13,700.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | 1.46% | 770,694 |
| Oct 14, 2025 | 13,900.00 | 14,100.00 | 13,500.00 | 13,700.00 | 13,700.00 | -0.72% | 930,384 |
| Oct 13, 2025 | 13,300.00 | 13,900.00 | 13,200.00 | 13,800.00 | 13,800.00 | 2.22% | 986,850 |
| Oct 10, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 488,360 |
| Oct 9, 2025 | 13,200.00 | 13,600.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2.27% | 928,824 |