DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 10,300.00 | 10,300.00 | 9,690.00 | 9,690.00 | 6,779.87 | 82,941 |
| 2023-11-22 | 9,700.00 | 10,000.00 | 9,630.00 | 9,940.00 | 6,954.79 | 114,558 |
| 2023-11-21 | 9,740.00 | 9,820.00 | 9,720.00 | 9,780.00 | 6,842.85 | 120,854 |
| 2023-11-20 | 9,640.00 | 9,840.00 | 9,500.00 | 9,700.00 | 6,786.87 | 83,215 |
| 2023-11-17 | 9,980.00 | 10,150.00 | 9,750.00 | 9,840.00 | 6,884.83 | 169,989 |
| 2023-11-16 | 9,900.00 | 10,000.00 | 9,510.00 | 9,960.00 | 6,968.79 | 51,325 |
| 2023-11-15 | 10,050.00 | 10,300.00 | 9,880.00 | 9,990.00 | 6,989.78 | 219,261 |
| 2023-11-14 | 9,900.00 | 10,000.00 | 9,700.00 | 9,930.00 | 6,947.80 | 136,046 |
| 2023-11-13 | 10,200.00 | 10,200.00 | 9,800.00 | 9,900.00 | 6,926.81 | 121,538 |
| 2023-11-10 | 9,850.00 | 10,400.00 | 9,850.00 | 10,000.00 | 6,996.77 | 157,397 |
| 2023-11-09 | 10,000.00 | 10,400.00 | 10,000.00 | 10,000.00 | 6,996.77 | 208,722 |
| 2023-11-08 | 9,630.00 | 10,150.00 | 9,520.00 | 10,150.00 | 7,101.73 | 97,312 |
| 2023-11-07 | 9,880.00 | 9,880.00 | 9,500.00 | 9,520.00 | 6,660.93 | 39,144 |
| 2023-11-06 | 9,900.00 | 9,900.00 | 9,610.00 | 9,700.00 | 6,786.87 | 69,939 |
| 2023-11-03 | 9,710.00 | 9,900.00 | 9,460.00 | 9,900.00 | 6,926.81 | 54,747 |
| 2023-11-02 | 8,950.00 | 9,570.00 | 8,630.00 | 9,570.00 | 6,695.91 | 126,054 |
| 2023-11-01 | 8,900.00 | 8,960.00 | 8,450.00 | 8,950.00 | 6,262.11 | 61,316 |
| 2023-10-31 | 9,180.00 | 9,200.00 | 8,900.00 | 8,900.00 | 6,227.13 | 54,884 |
| 2023-10-30 | 9,300.00 | 9,300.00 | 9,000.00 | 9,180.00 | 6,423.04 | 44,071 |
| 2023-10-27 | 9,890.00 | 9,890.00 | 9,050.00 | 9,300.00 | 6,507.00 | 83,763 |
| 2023-10-26 | 10,150.00 | 10,150.00 | 9,440.00 | 9,440.00 | 6,604.95 | 278,661 |
| 2023-10-25 | 10,100.00 | 10,400.00 | 10,100.00 | 10,150.00 | 7,101.73 | 72,129 |
| 2023-10-24 | 10,150.00 | 10,600.00 | 10,150.00 | 10,450.00 | 7,311.63 | 26,005 |
| 2023-10-23 | 9,900.00 | 10,500.00 | 9,900.00 | 10,500.00 | 7,346.61 | 70,213 |
| 2023-10-20 | 9,800.00 | 10,250.00 | 9,800.00 | 10,100.00 | 7,066.74 | 227,336 |
| 2023-10-19 | 10,150.00 | 10,200.00 | 9,500.00 | 9,800.00 | 6,856.84 | 121,127 |
| 2023-10-18 | 10,800.00 | 10,800.00 | 10,150.00 | 10,150.00 | 7,101.73 | 179,433 |
| 2023-10-17 | 11,150.00 | 11,400.00 | 10,900.00 | 10,900.00 | 7,626.48 | 84,721 |
| 2023-10-16 | 11,650.00 | 11,900.00 | 11,100.00 | 11,150.00 | 7,801.40 | 102,240 |
| 2023-10-13 | 10,900.00 | 11,600.00 | 10,900.00 | 11,600.00 | 8,116.26 | 118,116 |
| 2023-10-12 | 11,300.00 | 11,750.00 | 11,300.00 | 11,600.00 | 8,116.26 | 167,662 |
| 2023-10-11 | 10,800.00 | 11,800.00 | 10,800.00 | 11,650.00 | 8,151.24 | 365,161 |
| 2023-10-10 | 10,700.00 | 11,250.00 | 10,650.00 | 11,050.00 | 7,731.44 | 173,547 |
| 2023-10-09 | 10,300.00 | 10,600.00 | 10,200.00 | 10,550.00 | 7,381.60 | 109,357 |
| 2023-10-06 | 10,200.00 | 10,650.00 | 10,100.00 | 10,500.00 | 7,346.61 | 145,079 |
| 2023-10-05 | 11,500.00 | 11,500.00 | 10,250.00 | 10,250.00 | 7,171.69 | 271,818 |
| 2023-10-04 | 10,100.00 | 11,000.00 | 10,100.00 | 11,000.00 | 7,696.45 | 193,393 |
| 2023-10-03 | 11,550.00 | 11,550.00 | 10,750.00 | 10,750.00 | 7,521.53 | 459,736 |
| 2023-10-02 | 11,900.00 | 12,000.00 | 11,500.00 | 11,550.00 | 8,081.27 | 302,887 |
| 2023-09-29 | 12,000.00 | 12,050.00 | 11,500.00 | 11,900.00 | 8,326.16 | 318,489 |
| 2023-09-28 | 11,650.00 | 12,000.00 | 11,450.00 | 11,450.00 | 8,011.31 | 164,925 |
| 2023-09-27 | 12,300.00 | 12,300.00 | 11,450.00 | 12,300.00 | 8,606.03 | 698,158 |
| 2023-09-26 | 12,500.00 | 13,000.00 | 12,300.00 | 12,300.00 | 8,606.03 | 897,847 |
| 2023-09-25 | 14,150.00 | 14,150.00 | 13,200.00 | 13,200.00 | 9,235.74 | 566,903 |
| 2023-09-22 | 13,900.00 | 14,700.00 | 13,100.00 | 14,150.00 | 9,900.44 | 666,816 |
| 2023-09-21 | 13,300.00 | 14,050.00 | 13,200.00 | 14,050.00 | 9,830.47 | 1,101,231 |
| 2023-09-20 | 13,000.00 | 13,500.00 | 12,700.00 | 13,150.00 | 9,200.76 | 509,693 |
| 2023-09-19 | 12,900.00 | 13,400.00 | 12,500.00 | 12,900.00 | 9,025.84 | 385,007 |
| 2023-09-18 | 13,150.00 | 13,150.00 | 12,550.00 | 12,900.00 | 9,025.84 | 420,455 |
| 2023-09-15 | 13,900.00 | 14,000.00 | 13,200.00 | 13,200.00 | 9,235.74 | 346,684 |
| 2023-09-14 | 14,100.00 | 14,300.00 | 13,700.00 | 13,850.00 | 9,690.53 | 269,217 |
| 2023-09-13 | 14,000.00 | 14,350.00 | 13,850.00 | 14,100.00 | 9,865.45 | 327,386 |
| 2023-09-12 | 14,000.00 | 14,100.00 | 13,600.00 | 14,100.00 | 9,865.45 | 290,432 |
| 2023-09-11 | 13,600.00 | 14,450.00 | 13,550.00 | 13,600.00 | 9,515.61 | 988,590 |
| 2023-09-08 | 13,150.00 | 14,200.00 | 13,150.00 | 13,550.00 | 9,480.63 | 385,554 |
| 2023-09-07 | 14,250.00 | 14,700.00 | 13,600.00 | 13,600.00 | 9,515.61 | 1,007,341 |
| 2023-09-06 | 13,500.00 | 13,800.00 | 13,000.00 | 13,800.00 | 9,655.55 | 627,535 |
| 2023-09-05 | 12,200.00 | 12,900.00 | 12,200.00 | 12,900.00 | 9,025.84 | 658,330 |
| 2023-08-31 | 12,050.00 | 12,400.00 | 12,050.00 | 12,100.00 | 8,466.10 | 252,109 |
| 2023-08-30 | 12,000.00 | 12,200.00 | 11,900.00 | 12,050.00 | 8,431.11 | 415,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-08 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.