Skip to main content
Danang Housing Development JSC (HNX:NDX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,200.00
+300.00 (5.08%)
At close: Dec 3, 2025

HNX:NDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20256,000.006,200.006,000.006,200.006,200.005.08%8,700
Dec 2, 20255,900.005,900.005,900.005,900.005,900.00-1.67%300
Dec 1, 20256,000.006,000.006,000.006,000.006,000.00-15,000
Nov 28, 20256,000.006,000.006,000.006,000.006,000.00-1,300
Nov 26, 20255,900.006,000.005,900.006,000.006,000.00-71,802
Nov 25, 20256,000.006,000.005,800.006,000.006,000.00-160,500
Nov 24, 20255,900.006,100.005,800.006,000.006,000.00-253,300
Nov 20, 20256,200.006,200.005,900.006,000.006,000.00-3.23%54,700
Nov 14, 20256,200.006,200.006,200.006,200.006,200.00-10,000
Nov 13, 20256,200.006,200.006,200.006,200.006,200.00-7,500
Nov 12, 20256,200.006,200.006,200.006,200.006,200.00-18,900
Nov 11, 20256,200.006,200.006,200.006,200.006,200.00-7,400
Nov 7, 20256,200.006,200.006,200.006,200.006,200.00-6,900
Nov 6, 20256,200.006,200.006,200.006,200.006,200.00-10,000
Nov 5, 20256,200.006,200.006,200.006,200.006,200.00-2,000
Nov 3, 20256,200.006,200.006,200.006,200.006,200.00-10,000
Oct 30, 20256,200.006,200.006,100.006,200.006,200.001.64%23,700
Oct 29, 20256,100.006,200.006,100.006,100.006,100.00-600
Oct 27, 20256,000.006,100.006,000.006,100.006,100.001.67%5,216
Oct 17, 20256,000.006,000.006,000.006,000.006,000.00-1.64%1,000
Oct 16, 20256,100.006,100.006,100.006,100.006,100.00-3,000
Oct 15, 20256,100.006,100.006,100.006,100.006,100.001.67%1,300
Oct 14, 20256,000.006,000.006,000.006,000.006,000.00-1.64%4,800
Oct 13, 20256,100.006,100.006,100.006,100.006,100.00-29,300
Oct 10, 20255,900.006,100.005,900.006,100.006,100.00-2,100
Oct 7, 20256,100.006,100.006,100.006,100.006,100.00-1,500
Sep 30, 20256,100.006,100.006,100.006,100.006,100.00-6,100
Sep 29, 20256,100.006,100.006,100.006,100.006,100.001.67%2,000
Sep 26, 20256,000.006,000.006,000.006,000.006,000.00-10,042
Sep 25, 20256,100.006,100.006,000.006,000.006,000.00-1.64%10,400
Sep 24, 20256,100.006,100.006,100.006,100.006,100.00-10,600
Sep 23, 20256,000.006,100.006,000.006,100.006,100.00-2,300
Sep 22, 20256,100.006,100.006,100.006,100.006,100.00-2,800
Sep 18, 20256,100.006,100.006,100.006,100.006,100.00-1,000
Sep 17, 20256,100.006,100.006,000.006,100.006,100.00-6,400
Sep 16, 20256,100.006,100.006,100.006,100.006,100.00-2,000
Sep 15, 20256,100.006,100.006,100.006,100.006,100.00-2,100
Sep 12, 20256,200.006,200.006,100.006,100.006,100.00-3,800
Sep 11, 20256,200.006,200.006,100.006,100.006,100.00-1,800
Sep 10, 20256,100.006,100.006,100.006,100.006,100.00-200
Sep 9, 20256,100.006,100.006,100.006,100.006,100.001.67%4,100
Sep 8, 20256,000.006,000.006,000.006,000.006,000.00-23,200
Sep 5, 20256,100.006,100.006,000.006,000.006,000.00-603
Sep 4, 20256,000.006,000.006,000.006,000.006,000.00-1,000
Sep 3, 20256,000.006,000.006,000.006,000.006,000.00-10,000
Aug 29, 20255,900.006,000.005,900.006,000.006,000.00-1,500
Aug 28, 20256,000.006,000.006,000.006,000.006,000.00-12,200
Aug 27, 20256,000.006,000.006,000.006,000.006,000.00-222
Aug 26, 20256,000.006,000.006,000.006,000.006,000.00-1,100
Aug 25, 20256,100.006,100.006,000.006,000.006,000.00-28,001
Aug 22, 20256,000.006,000.006,000.006,000.006,000.00-43,800
Aug 21, 20256,000.006,000.006,000.006,000.006,000.00-10,005
Aug 20, 20256,000.006,000.005,900.006,000.006,000.00-22,202
Aug 19, 20256,000.006,100.005,900.006,000.006,000.00-13,100
Aug 18, 20255,900.006,000.005,900.006,000.006,000.001.69%49,401
Aug 15, 20255,900.006,000.005,800.005,900.005,900.001.72%31,300
Aug 14, 20255,700.005,800.005,700.005,800.005,800.003.57%35,150
Aug 13, 20255,600.005,600.005,500.005,600.005,600.00-25,600
Aug 12, 20255,500.005,600.005,500.005,600.005,600.00-4,801
Aug 11, 20255,500.005,600.005,500.005,600.005,600.00-400
Aug 8, 20255,500.005,600.005,500.005,600.005,600.00-19,000
Aug 6, 20255,600.005,600.005,500.005,600.005,600.00-2,800
Aug 5, 20255,600.005,600.005,600.005,600.005,600.00-3,200
Aug 4, 20255,600.005,600.005,600.005,600.005,600.00-3,300
Aug 1, 20255,600.005,600.005,600.005,600.005,600.00-100
Jul 31, 20255,600.005,600.005,600.005,600.005,600.001.82%4,400
Jul 30, 20255,500.005,500.005,500.005,500.005,500.00-800
Jul 29, 20255,600.005,600.005,500.005,500.005,500.00-1.79%25,600
Jul 28, 20255,600.005,600.005,500.005,600.005,600.00-35,900
Jul 25, 20255,600.005,600.005,600.005,600.005,600.00-17,124
Jul 24, 20255,500.005,600.005,500.005,600.005,600.00-9,600
Jul 23, 20255,600.005,600.005,600.005,600.005,600.00-3,500
Jul 22, 20255,500.005,600.005,300.005,600.005,600.00-14,500
Jul 21, 20255,600.005,600.005,600.005,600.005,600.00-4,100
Jul 18, 20255,600.005,600.005,600.005,600.005,600.00-900
Jul 17, 20255,700.005,700.005,600.005,600.005,600.001.82%650
Jul 16, 20255,500.005,500.005,500.005,500.005,500.00-200
Jul 15, 20255,500.005,500.005,500.005,500.005,500.00-228
Jul 14, 20255,500.005,600.005,500.005,500.005,500.00-6,400
Jul 11, 20255,500.005,500.005,500.005,500.005,500.00-4,100
Jul 10, 20255,500.005,500.005,500.005,500.005,500.00-1.79%900
Jul 9, 20255,700.005,700.005,500.005,600.005,600.00-2,005
Jul 8, 20255,400.005,600.005,400.005,600.005,600.00-1.75%8,401
Jul 7, 20255,600.005,700.005,600.005,700.005,700.007.55%6,000
Jul 4, 20255,400.005,500.005,300.005,300.005,300.00-28,700
Jul 2, 20255,400.005,400.005,300.005,300.005,300.00-3,400
Jun 27, 20255,300.005,300.005,300.005,300.005,300.00-1,000
Jun 26, 20255,300.005,300.005,300.005,300.005,300.00-3,000
Jun 25, 20255,200.005,300.005,200.005,300.005,300.00-300
Jun 24, 20255,300.005,300.005,300.005,300.005,300.00-15,000
Jun 23, 20255,400.005,400.005,300.005,300.005,300.00-1,701
Jun 20, 20255,300.005,300.005,300.005,300.005,300.001.92%11,709
Jun 17, 20255,200.005,200.005,200.005,200.005,200.00-4,500
Jun 16, 20255,200.005,200.005,200.005,200.005,200.001.96%1,000
Jun 13, 20255,100.005,100.005,100.005,100.005,100.00-5,000
Jun 12, 20255,100.005,100.005,100.005,100.005,100.00-3,100
Jun 11, 20255,100.005,100.005,100.005,100.005,100.00-4,201
Jun 10, 20255,100.005,100.005,100.005,100.005,100.00-10,000
Jun 6, 20255,100.005,100.005,100.005,100.005,100.00-11,801
Jun 5, 20255,100.005,100.005,100.005,100.005,100.00-15,900