Skip to main content
Dong A Hotel Group JSC (HOSE:DAH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,800.00
0.00 (0.00%)
At close: Dec 4, 2025

Dong A Hotel Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,800.003,800.003,780.003,790.003,790.00-0.26%157,115
Dec 4, 20253,800.003,820.003,770.003,800.003,800.00-99,905
Dec 3, 20253,800.003,800.003,760.003,800.003,800.000.26%23,050
Dec 2, 20253,790.003,790.003,760.003,790.003,790.00-71,827
Dec 1, 20253,800.003,810.003,790.003,790.003,790.00-0.26%86,255
Nov 28, 20253,800.003,850.003,760.003,800.003,800.00-3,605,820
Nov 27, 20253,800.003,800.003,760.003,800.003,800.00-78,605
Nov 26, 20253,770.003,800.003,770.003,800.003,800.00-67,932
Nov 25, 20253,770.003,850.003,760.003,800.003,800.000.26%165,331
Nov 24, 20253,810.003,810.003,780.003,790.003,790.00-0.26%132,115
Nov 21, 20253,740.003,800.003,740.003,800.003,800.00-490,304
Nov 20, 20253,820.003,820.003,750.003,800.003,800.00-35,738
Nov 19, 20253,800.003,800.003,750.003,800.003,800.00-76,576
Nov 18, 20253,950.003,950.003,770.003,800.003,800.00-40,220
Nov 17, 20253,710.003,820.003,710.003,800.003,800.002.43%105,351
Nov 14, 20253,700.003,710.003,680.003,710.003,710.00-22,301
Nov 13, 20253,640.003,730.003,640.003,710.003,710.001.92%73,862
Nov 12, 20253,650.003,710.003,640.003,640.003,640.00-0.27%51,500
Nov 11, 20253,670.003,680.003,650.003,650.003,650.00-0.27%257,861
Nov 10, 20253,680.003,720.003,660.003,660.003,660.00-1.61%41,419
Nov 7, 20253,700.003,730.003,600.003,720.003,720.00-0.27%3,591,022
Nov 6, 20253,720.003,730.003,690.003,730.003,730.00-103,706
Nov 5, 20253,730.003,730.003,700.003,730.003,730.00-107,943
Nov 4, 20253,730.003,730.003,670.003,730.003,730.00-125,106
Nov 3, 20253,750.003,790.003,490.003,730.003,730.00-0.53%206,987
Oct 31, 20253,790.003,800.003,700.003,750.003,750.000.27%45,321
Oct 30, 20253,730.003,750.003,710.003,740.003,740.000.81%54,116
Oct 29, 20253,720.003,720.003,690.003,710.003,710.000.27%235,314
Oct 28, 20253,690.003,700.003,660.003,700.003,700.000.82%81,773
Oct 27, 20253,710.003,710.003,670.003,670.003,670.00-1.08%160,632
Oct 24, 20253,720.003,730.003,690.003,710.003,710.00-0.27%117,000
Oct 23, 20253,710.003,780.003,700.003,720.003,720.00-92,570
Oct 22, 20253,730.003,730.003,690.003,720.003,720.00-0.27%284,470
Oct 21, 20253,760.003,760.003,720.003,730.003,730.00-0.80%950,219
Oct 20, 20253,900.003,900.003,760.003,760.003,760.00-3.59%182,638
Oct 17, 20253,910.003,910.003,870.003,900.003,900.00-0.26%100,597
Oct 16, 20253,890.003,920.003,890.003,910.003,910.00-0.26%133,570
Oct 15, 20253,940.003,950.003,880.003,920.003,920.00-0.51%251,656
Oct 14, 20253,980.003,990.003,930.003,940.003,940.00-1.01%355,728
Oct 13, 20253,990.003,990.003,930.003,980.003,980.00-0.25%386,645
Oct 10, 20254,020.004,020.003,960.003,990.003,990.00-0.75%262,311
Oct 9, 20254,010.004,020.003,950.004,020.004,020.000.25%266,623
Oct 8, 20254,020.004,030.003,960.004,010.004,010.001.52%135,890
Oct 7, 20254,030.004,030.003,940.003,950.003,950.00-1.99%146,351
Oct 6, 20254,000.004,030.003,960.004,030.004,030.000.50%160,978
Oct 3, 20254,010.004,030.003,940.004,010.004,010.00-385,537
Oct 2, 20253,990.004,060.003,980.004,010.004,010.00-0.99%106,279
Oct 1, 20253,990.004,070.003,980.004,050.004,050.001.50%245,739
Sep 30, 20254,000.004,070.003,920.003,990.003,990.00-0.25%236,744
Sep 29, 20254,000.004,010.003,960.004,000.004,000.00-123,966
Sep 26, 20253,950.004,020.003,920.004,000.004,000.001.27%181,182
Sep 25, 20253,970.003,980.003,930.003,950.003,950.00-0.50%259,385
Sep 24, 20253,970.003,990.003,750.003,970.003,970.00-348,681
Sep 23, 20253,990.004,000.003,800.003,970.003,970.00-0.50%227,387
Sep 22, 20253,970.004,080.003,940.003,990.003,990.00-0.25%310,416
Sep 19, 20254,050.004,070.003,940.004,000.004,000.00-1.72%733,121
Sep 18, 20254,340.004,340.004,070.004,070.004,070.00-6.86%1,767,426
Sep 17, 20254,300.004,460.004,280.004,370.004,370.003.80%785,398
Sep 16, 20253,950.004,210.003,950.004,210.004,210.006.85%5,073,205
Sep 15, 20254,000.004,000.003,910.003,940.003,940.00-0.25%621,083
Sep 12, 20253,940.003,950.003,890.003,950.003,950.001.02%383,317
Sep 11, 20253,950.003,950.003,840.003,910.003,910.00-0.26%346,735
Sep 10, 20253,880.003,930.003,850.003,920.003,920.000.51%333,677
Sep 9, 20253,990.003,990.003,890.003,900.003,900.000.26%286,368
Sep 8, 20253,800.003,950.003,790.003,890.003,890.002.37%2,607,678
Sep 5, 20253,800.003,860.003,790.003,800.003,800.00-487,179
Sep 4, 20253,840.003,840.003,790.003,800.003,800.00-0.26%189,905
Sep 3, 20253,800.003,830.003,760.003,810.003,810.000.26%364,601
Aug 29, 20253,800.003,810.003,750.003,800.003,800.00-538,437
Aug 28, 20253,720.003,800.003,720.003,800.003,800.002.15%346,034
Aug 27, 20253,700.003,750.003,700.003,720.003,720.000.54%327,202
Aug 26, 20253,730.003,740.003,640.003,700.003,700.00-1.60%215,863
Aug 25, 20253,730.003,810.003,730.003,760.003,760.000.80%201,155
Aug 22, 20253,830.003,830.003,660.003,730.003,730.00-2.36%237,865
Aug 21, 20253,850.003,900.003,800.003,820.003,820.00-0.78%327,144
Aug 20, 20253,950.003,950.003,790.003,850.003,850.00-1.79%775,152
Aug 19, 20253,990.003,990.003,870.003,920.003,920.00-0.25%260,977
Aug 18, 20253,760.004,000.003,760.003,930.003,930.002.08%425,466
Aug 15, 20254,020.004,070.003,780.003,850.003,850.00-4.23%914,120
Aug 14, 20254,000.004,150.004,000.004,020.004,020.000.50%874,738
Aug 13, 20253,890.004,020.003,880.004,000.004,000.003.09%883,642
Aug 12, 20253,800.003,900.003,800.003,880.003,880.003.74%937,103
Aug 11, 20253,530.003,740.003,530.003,740.003,740.006.86%1,041,521
Aug 8, 20253,500.003,520.003,480.003,500.003,500.00-1,085,072
Aug 7, 20253,480.003,540.003,470.003,500.003,500.000.86%229,791
Aug 6, 20253,420.003,480.003,400.003,470.003,470.000.87%251,723
Aug 5, 20253,430.003,480.003,410.003,440.003,440.000.29%602,935
Aug 4, 20253,410.003,440.003,380.003,430.003,430.000.29%209,664
Aug 1, 20253,410.003,430.003,380.003,420.003,420.000.59%194,200
Jul 31, 20253,380.003,430.003,370.003,400.003,400.000.59%209,931
Jul 30, 20253,360.003,430.003,350.003,380.003,380.000.60%175,040
Jul 29, 20253,480.003,500.003,360.003,360.003,360.00-3.72%441,012
Jul 28, 20253,500.003,530.003,260.003,490.003,490.00-0.29%970,796
Jul 25, 20253,480.003,540.003,480.003,500.003,500.000.57%483,469
Jul 24, 20253,480.003,520.003,450.003,480.003,480.00-271,998
Jul 23, 20253,470.003,530.003,430.003,480.003,480.00-496,007
Jul 22, 20253,490.003,540.003,460.003,480.003,480.00-0.29%319,641
Jul 21, 20253,510.003,560.003,460.003,490.003,490.00-0.29%290,286
Jul 18, 20253,540.003,590.003,500.003,500.003,500.00-1.13%334,848
Jul 17, 20253,560.003,600.003,530.003,540.003,540.00-0.56%349,620