Skip to main content
Dong A Hotel Group JSC (HOSE:DAH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,770.00
-20.00 (-0.72%)
At close: Apr 28, 2026

Dong A Hotel Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,810.002,810.002,780.002,790.002,790.00-0.71%3,038,216
Apr 23, 20262,840.002,850.002,810.002,810.002,810.00-0.71%2,844,522
Apr 22, 20262,880.002,880.002,830.002,830.002,830.00-1.05%102,201
Apr 21, 20262,910.002,910.002,840.002,860.002,860.00-0.69%22,203
Apr 20, 20262,970.002,970.002,850.002,880.002,880.00-2.70%200,406
Apr 17, 20263,030.003,030.002,830.002,960.002,960.00-2.63%77,601
Apr 16, 20263,060.003,060.003,030.003,040.003,040.00-1.30%46,584
Apr 15, 20263,130.003,130.003,040.003,080.003,080.00-1.28%61,902
Apr 14, 20263,190.003,230.003,120.003,120.003,120.00-2.19%37,426
Apr 13, 20263,210.003,210.003,040.003,190.003,190.00-45,419
Apr 10, 20263,320.003,320.003,150.003,190.003,190.000.31%53,978
Apr 9, 20263,180.003,180.003,150.003,180.003,180.006.71%119,388
Apr 8, 20263,000.003,030.002,970.002,980.002,980.000.34%103,221
Apr 7, 20263,000.003,000.002,950.002,970.002,970.00-8,616
Apr 6, 20262,980.003,010.002,960.002,970.002,970.00-1.00%15,346
Apr 3, 20262,990.003,000.002,970.003,000.003,000.000.33%29,052
Apr 2, 20263,010.003,050.002,990.002,990.002,990.00-0.33%10,419
Apr 1, 20262,990.003,040.002,990.003,000.003,000.000.33%36,201
Mar 31, 20262,980.002,990.002,980.002,990.002,990.000.34%4,013
Mar 30, 20263,000.003,000.002,960.002,980.002,980.00-0.67%13,871
Mar 27, 20263,030.003,030.003,000.003,000.003,000.000.67%11,472
Mar 26, 20262,940.003,060.002,940.002,980.002,980.00-2.61%17,513
Mar 25, 20262,970.003,060.002,970.003,060.003,060.002.68%44,260
Mar 24, 20262,980.003,000.002,980.002,980.002,980.00-24,210
Mar 23, 20262,950.003,000.002,950.002,980.002,980.00-0.67%61,528
Mar 20, 20262,980.003,000.002,980.003,000.003,000.000.67%37,258
Mar 19, 20263,030.003,030.002,820.002,980.002,980.00-1.65%21,702
Mar 18, 20263,030.003,040.003,000.003,030.003,030.00-45,120
Mar 17, 20263,040.003,050.003,010.003,030.003,030.00-0.33%48,900
Mar 16, 20263,030.003,060.003,010.003,040.003,040.00-0.65%38,552
Mar 13, 20263,130.003,130.003,050.003,060.003,060.00-0.97%19,300
Mar 12, 20263,080.003,110.003,080.003,090.003,090.000.32%22,000
Mar 11, 20263,100.003,130.003,000.003,080.003,080.00-0.65%13,031
Mar 10, 20263,060.003,220.003,060.003,100.003,100.001.31%49,680
Mar 9, 20263,290.003,290.003,060.003,060.003,060.00-6.99%185,010
Mar 6, 20263,300.003,300.003,210.003,290.003,290.00-0.30%24,712
Mar 5, 20263,300.003,380.003,250.003,300.003,300.00-28,815
Mar 4, 20263,300.003,410.003,130.003,300.003,300.00-0.60%71,202
Mar 3, 20263,440.003,440.003,200.003,320.003,320.00-3.21%69,765
Mar 2, 20263,440.003,480.003,420.003,430.003,430.00-1.72%50,087
Feb 27, 20263,500.003,510.003,450.003,490.003,490.00-0.29%37,137
Feb 26, 20263,500.003,510.003,460.003,500.003,500.00-40,608
Feb 25, 20263,500.003,530.003,450.003,500.003,500.000.29%31,358
Feb 24, 20263,590.003,600.003,470.003,490.003,490.00-0.29%19,974
Feb 23, 20263,450.003,650.003,440.003,500.003,500.002.04%31,354
Feb 13, 20263,490.003,580.003,430.003,430.003,430.00-4.72%129,503
Feb 12, 20263,610.003,700.003,470.003,600.003,600.001.12%18,945
Feb 11, 20263,650.003,650.003,450.003,560.003,560.00-0.56%7,006
Feb 10, 20263,470.003,690.003,450.003,580.003,580.003.17%38,853
Feb 9, 20263,610.003,610.003,420.003,470.003,470.00-3.88%2,837,913
Feb 6, 20263,590.003,700.003,500.003,610.003,610.000.28%25,685
Feb 5, 20263,550.003,730.003,320.003,600.003,600.001.69%41,193
Feb 4, 20263,420.003,550.003,420.003,540.003,540.002.61%66,512
Feb 3, 20263,360.003,450.003,360.003,450.003,450.003.29%36,700
Feb 2, 20263,280.003,360.003,280.003,340.003,340.00-33,868
Jan 30, 20263,240.003,390.003,240.003,340.003,340.00-0.30%207,326
Jan 29, 20263,400.003,430.003,330.003,350.003,350.00-2.90%80,034
Jan 28, 20263,480.003,480.003,370.003,450.003,450.00-0.86%118,000
Jan 27, 20263,490.003,490.003,400.003,480.003,480.00-0.85%68,545
Jan 26, 20263,530.003,530.003,490.003,510.003,510.00-0.57%202,643
Jan 23, 20263,540.003,560.003,530.003,530.003,530.00-0.84%2,899,903
Jan 22, 20263,550.003,600.003,530.003,560.003,560.00-1.11%170,307
Jan 21, 20263,560.003,600.003,560.003,600.003,600.00-67,635
Jan 20, 20263,600.003,600.003,500.003,600.003,600.00-47,812
Jan 19, 20263,600.003,650.003,600.003,600.003,600.00-12,625
Jan 16, 20263,600.003,640.003,600.003,600.003,600.00-1.10%104,712
Jan 15, 20263,640.003,640.003,600.003,640.003,640.00-0.27%68,702
Jan 14, 20263,600.003,670.003,580.003,650.003,650.00-131,248
Jan 13, 20263,650.003,650.003,600.003,650.003,650.00-99,150
Jan 12, 20263,620.003,650.003,580.003,650.003,650.000.83%117,498
Jan 9, 20263,670.003,670.003,580.003,620.003,620.00-0.28%199,505
Jan 8, 20263,680.003,680.003,610.003,630.003,630.00-1.36%416,201
Jan 7, 20263,680.003,690.003,620.003,680.003,680.00-0.27%93,809
Jan 6, 20263,700.003,700.003,630.003,690.003,690.00-36,736
Jan 5, 20263,670.003,690.003,650.003,690.003,690.00-0.27%74,301
Dec 31, 20253,700.003,700.003,700.003,700.003,700.00-0.27%23,300
Dec 30, 20253,700.003,710.003,580.003,710.003,710.00-209,043
Dec 29, 20253,710.003,710.003,680.003,710.003,710.00-19,452
Dec 26, 20253,700.003,720.003,670.003,710.003,710.00-0.27%94,002
Dec 25, 20253,710.003,740.003,710.003,720.003,720.00-0.27%76,556
Dec 24, 20253,730.003,740.003,720.003,730.003,730.00-83,202
Dec 23, 20253,770.003,770.003,720.003,730.003,730.00-0.27%78,410
Dec 22, 20253,740.003,770.003,730.003,740.003,740.000.27%116,108
Dec 19, 20253,760.003,850.003,730.003,730.003,730.00-0.80%40,820
Dec 18, 20253,750.003,770.003,750.003,760.003,760.00-0.27%99,509
Dec 17, 20253,770.003,780.003,760.003,770.003,770.00-74,334
Dec 16, 20253,780.003,780.003,750.003,770.003,770.00-96,034
Dec 15, 20253,770.003,780.003,750.003,770.003,770.00-790,523
Dec 12, 20253,790.003,790.003,750.003,770.003,770.00-0.26%46,712
Dec 11, 20253,740.003,800.003,740.003,780.003,780.00-155,640
Dec 10, 20253,780.003,810.003,760.003,780.003,780.00-143,977
Dec 9, 20253,740.003,780.003,700.003,780.003,780.000.80%14,816
Dec 8, 20253,770.003,790.003,710.003,750.003,750.00-1.06%97,179
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