Danang Housing Investment Development JSC (HNX:NDN)
Vietnam
· Delayed Price · Currency is VND 10,500
0.00 (0.00%)
At close: Apr 28, 2026
HNX:NDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 133,711 |
| Apr 23, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 0.96% | 177,728 |
| Apr 22, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 245,936 |
| Apr 21, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 171,304 |
| Apr 20, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 238,655 |
| Apr 17, 2026 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.91% | 515,038 |
| Apr 16, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 91,800 |
| Apr 15, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 152,515 |
| Apr 14, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 99,943 |
| Apr 13, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 115,501 |
| Apr 10, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 444,269 |
| Apr 9, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 113,467 |
| Apr 8, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 331,229 |
| Apr 7, 2026 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 108,810 |
| Apr 6, 2026 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 157,401 |
| Apr 3, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 243,508 |
| Apr 2, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 235,611 |
| Apr 1, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 263,539 |
| Mar 31, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 101,135 |
| Mar 30, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 125,505 |
| Mar 27, 2026 | 10,100.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1.96% | 174,919 |
| Mar 26, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 144,121 |
| Mar 25, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 112,600 |
| Mar 24, 2026 | 9,900.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 3.03% | 166,210 |
| Mar 23, 2026 | 9,200.00 | 10,200.00 | 9,200.00 | 9,900.00 | 9,900.00 | -2.94% | 148,023 |
| Mar 20, 2026 | 10,300.00 | 10,300.00 | 9,800.00 | 10,200.00 | 10,200.00 | -0.97% | 146,122 |
| Mar 19, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.96% | 178,960 |
| Mar 18, 2026 | 10,300.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | - | 184,892 |
| Mar 17, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 218,053 |
| Mar 16, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.87% | 133,211 |
| Mar 13, 2026 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | - | 219,663 |
| Mar 12, 2026 | 10,900.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | -2.73% | 262,717 |
| Mar 11, 2026 | 10,500.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 2.80% | 289,868 |
| Mar 10, 2026 | 9,600.00 | 10,700.00 | 9,500.00 | 10,700.00 | 10,700.00 | 9.18% | 399,150 |
| Mar 9, 2026 | 10,700.00 | 10,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | -9.26% | 387,242 |
| 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 |