Friday, November 1, 2024 3:15:48 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Dong A Hotel Group Joint Stock Company (DAH : HOSE)
Consumer Services : Hotels
3.08 -0.02/-0.65%
3:05:02 PM
Closing price on 1/9/2017
7.00 -0.05/-0.71%
Open 7.09
High 7.09
Low 6.85
Volume 239,690
Split-adjusted Price 5.41

Create Alert at: 3 3 3 ...
DAH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/9/2017 -0.05 / -0.71% 7.09 7.09 6.85 7.00 6.98 5.41 239,690
1/6/2017 0.00 / 0.00% 7.05 7.20 6.90 7.05 7.04 5.45 413,160
1/5/2017 +0.05 / +0.71% 7.00 7.05 6.87 7.05 6.99 5.45 690,220
1/4/2017 +0.15 / +2.19% 6.85 7.19 6.85 7.00 6.96 5.41 561,330
1/3/2017 -0.15 / -2.14% 7.00 7.00 6.81 6.85 6.89 5.30 611,360
12/30/2016 0.00 / 0.00% 7.00 7.07 6.84 7.00 6.98 5.41 345,510
12/29/2016 -0.05 / -0.71% 7.05 7.17 6.81 7.00 7.01 5.41 484,290
12/28/2016 -0.13 / -1.81% 7.18 7.30 7.02 7.05 7.09 5.45 415,220
12/27/2016 +0.26 / +3.76% 6.92 7.40 6.92 7.18 7.30 5.55 949,550
12/26/2016 -0.08 / -1.14% 7.00 7.10 6.82 6.92 7.00 5.35 486,050
12/23/2016 0.00 / 0.00% 7.10 7.30 6.65 7.00 7.27 5.41 433,200
12/22/2016 -0.36 / -4.89% 6.85 7.49 6.85 7.00 6.88 5.41 743,870
12/21/2016 -0.55 / -6.95% 7.36 7.36 7.36 7.36 7.36 5.69 114,710
12/20/2016 -0.59 / -6.94% 7.91 7.91 7.91 7.91 7.91 6.12 79,670
12/19/2016 -0.63 / -6.90% 9.13 9.13 8.50 8.50 8.51 6.57 1,850,830
12/16/2016 +0.59 / +6.91% 8.55 9.13 8.40 9.13 8.89 7.06 5,744,640
12/15/2016 +0.55 / +6.88% 8.00 8.54 7.70 8.54 8.31 6.61 7,027,170
12/14/2016 +0.52 / +6.96% 7.46 7.99 7.45 7.99 7.74 6.18 3,316,310
12/13/2016 -0.03 / -0.40% 7.54 7.54 7.40 7.47 7.48 5.78 326,290
12/12/2016 0.00 / 0.00% 7.45 7.50 7.30 7.50 7.49 5.80 412,040
12/9/2016 0.00 / 0.00% 7.40 7.52 7.30 7.50 7.51 5.80 425,380
12/8/2016 0.00 / 0.00% 7.40 7.55 7.30 7.50 7.52 5.80 544,030
12/7/2016 0.00 / 0.00% 7.40 7.54 7.30 7.50 7.52 5.80 887,650
12/6/2016 0.00 / 0.00% 7.50 7.55 7.40 7.50 7.53 5.80 511,240
12/5/2016 0.00 / 0.00% 7.40 7.59 7.30 7.50 7.54 5.80 650,580
12/2/2016 0.00 / 0.00% 7.40 7.57 7.35 7.50 7.52 5.80 760,740
12/1/2016 +0.25 / +3.45% 7.20 7.52 7.11 7.50 7.45 5.80 688,230
11/30/2016 +0.05 / +0.69% 7.15 7.60 7.01 7.25 7.38 5.61 861,460
11/29/2016 +0.28 / +4.05% 6.92 7.25 6.90 7.20 7.12 5.57 809,070
11/28/2016 -0.22 / -3.08% 7.00 7.15 6.92 6.92 7.08 5.35 225,520
DAH News
23/10 DAH: 2024 AGM resolution
13/08 DAH: Approving agreement with SMARTSC
15/07 DAH: Signing an audit service agreement
06/05 DAH: Change in personnel
25/04 DAH: Adjustment to documents of AGM 2024 via the website
Related Companies
Volume Price Change
OCH  28,100 5.90 0.00%
SGH  0 24.70 0.00%
VIR  0 5.50 0.00%
VNG  1,200 8.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.