DIC Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 25,100.01 | 25,600.01 | 24,000.01 | 25,000.01 | 16,658.99 | 587,775 |
| 2022-03-23 | 25,100.01 | 25,900.01 | 24,800.01 | 25,400.01 | 16,925.53 | 470,507 |
| 2022-03-22 | 25,000.01 | 25,600.01 | 24,800.01 | 25,100.01 | 16,725.62 | 405,550 |
| 2022-03-21 | 25,000.01 | 25,400.01 | 24,550.01 | 25,400.01 | 16,925.53 | 374,940 |
| 2022-03-18 | 25,400.01 | 25,400.01 | 24,700.01 | 25,150.01 | 16,758.94 | 472,376 |
| 2022-03-17 | 25,400.01 | 25,600.01 | 25,200.01 | 25,400.01 | 16,925.53 | 204,500 |
| 2022-03-16 | 25,300.01 | 26,200.01 | 25,000.01 | 25,400.01 | 16,925.53 | 192,284 |
| 2022-03-15 | 24,500.01 | 25,500.01 | 24,500.01 | 25,350.01 | 16,892.21 | 243,445 |
| 2022-03-14 | 25,600.01 | 25,900.01 | 24,850.01 | 25,000.01 | 16,658.99 | 163,830 |
| 2022-03-11 | 26,500.01 | 26,500.01 | 25,500.01 | 25,600.01 | 17,058.80 | 477,549 |
| 2022-03-10 | 25,500.01 | 26,750.01 | 25,400.01 | 26,650.01 | 17,758.48 | 551,129 |
| 2022-03-09 | 24,600.01 | 25,650.01 | 24,500.01 | 25,400.01 | 16,925.53 | 289,001 |
| 2022-03-08 | 25,300.01 | 25,400.01 | 24,600.01 | 24,900.01 | 16,592.35 | 466,052 |
| 2022-03-07 | 26,500.01 | 26,500.01 | 25,200.01 | 25,500.01 | 16,992.17 | 620,397 |
| 2022-03-04 | 26,600.01 | 26,800.01 | 26,000.01 | 26,800.01 | 17,858.43 | 469,502 |
| 2022-03-03 | 26,900.01 | 26,900.01 | 26,300.01 | 26,700.01 | 17,791.80 | 314,869 |
| 2022-03-02 | 26,800.01 | 27,400.01 | 26,200.01 | 26,800.01 | 17,858.43 | 647,990 |
| 2022-03-01 | 26,400.01 | 27,500.01 | 26,000.01 | 26,450.01 | 17,625.21 | 2,365,902 |
| 2022-02-28 | 26,300.01 | 26,600.01 | 25,900.01 | 26,400.01 | 17,591.89 | 359,563 |
| 2022-02-25 | 27,550.01 | 27,550.01 | 25,900.01 | 26,300.01 | 17,525.25 | 2,445,949 |
| 2022-02-24 | 26,500.01 | 26,850.01 | 25,550.01 | 26,600.01 | 17,725.16 | 1,645,195 |
| 2022-02-23 | 27,000.01 | 27,500.01 | 26,800.01 | 27,100.01 | 18,058.34 | 506,722 |
| 2022-02-22 | 28,000.01 | 28,000.01 | 26,600.01 | 27,000.01 | 17,991.71 | 460,591 |
| 2022-02-21 | 24,900.01 | 26,600.01 | 24,900.01 | 26,600.01 | 17,725.16 | 1,005,253 |
| 2022-02-18 | 24,350.01 | 24,950.01 | 24,200.01 | 24,900.01 | 16,592.35 | 182,512 |
| 2022-02-17 | 25,800.01 | 25,800.01 | 23,600.01 | 24,300.01 | 16,192.54 | 344,042 |
| 2022-02-16 | 25,600.01 | 25,600.01 | 24,950.01 | 25,000.01 | 16,658.99 | 278,511 |
| 2022-02-15 | 25,500.01 | 25,500.01 | 24,900.01 | 25,200.01 | 16,792.26 | 109,220 |
| 2022-02-14 | 25,000.01 | 25,700.01 | 24,800.01 | 25,500.01 | 16,992.17 | 213,122 |
| 2022-02-11 | 25,800.01 | 25,800.01 | 25,200.01 | 25,500.01 | 16,992.17 | 97,723 |
| 2022-02-10 | 25,400.01 | 25,950.01 | 25,200.01 | 25,800.01 | 17,192.07 | 138,106 |
| 2022-02-09 | 25,000.01 | 26,000.01 | 23,700.01 | 25,000.01 | 16,658.99 | 330,534 |
| 2022-02-08 | 25,950.01 | 25,950.01 | 25,300.01 | 25,350.01 | 16,892.21 | 170,440 |
| 2022-02-07 | 26,200.01 | 26,900.01 | 24,100.01 | 25,900.01 | 17,258.71 | 182,368 |
| 2022-01-28 | 25,950.01 | 26,800.01 | 25,300.01 | 25,800.01 | 17,192.07 | 133,651 |
| 2022-01-27 | 26,800.01 | 26,800.01 | 25,500.01 | 26,000.01 | 17,325.35 | 152,908 |
| 2022-01-26 | 25,700.01 | 28,000.01 | 25,700.01 | 26,600.01 | 17,725.16 | 189,266 |
| 2022-01-25 | 26,500.01 | 27,400.01 | 25,000.01 | 27,250.01 | 18,158.30 | 285,265 |
| 2022-01-24 | 27,850.01 | 27,850.01 | 26,000.01 | 26,800.01 | 17,858.43 | 232,954 |
| 2022-01-21 | 26,500.01 | 28,000.01 | 24,800.01 | 27,900.01 | 18,591.43 | 256,523 |
| 2022-01-20 | 26,000.01 | 28,100.01 | 25,000.01 | 26,500.01 | 17,658.53 | 580,302 |
| 2022-01-19 | 26,400.01 | 27,900.01 | 26,300.01 | 26,300.01 | 17,525.25 | 380,976 |
| 2022-01-18 | 29,400.01 | 30,350.01 | 28,250.01 | 28,250.01 | 18,824.66 | 280,666 |
| 2022-01-17 | 32,600.01 | 34,850.01 | 30,350.01 | 30,350.01 | 20,224.01 | 499,393 |
| 2022-01-14 | 30,400.01 | 34,800.01 | 30,400.01 | 32,600.01 | 21,723.32 | 585,332 |
| 2022-01-13 | 37,350.01 | 37,350.01 | 32,550.01 | 32,550.01 | 21,690.00 | 645,403 |
| 2022-01-12 | 34,900.01 | 34,950.01 | 33,000.01 | 34,950.01 | 23,289.26 | 1,249,992 |
| 2022-01-11 | 32,700.01 | 32,700.01 | 32,700.01 | 32,700.01 | 21,789.96 | 122,441 |
| 2022-01-10 | 30,600.01 | 30,600.01 | 30,600.01 | 30,600.01 | 20,390.60 | 128,908 |
| 2022-01-07 | 28,600.01 | 28,600.01 | 28,600.01 | 28,600.01 | 19,057.88 | 290,726 |
| 2022-01-06 | 25,950.01 | 26,750.01 | 25,000.01 | 26,750.01 | 17,825.12 | 413,742 |
| 2022-01-05 | 25,200.01 | 25,200.01 | 24,350.01 | 25,000.01 | 16,658.99 | 180,788 |
| 2022-01-04 | 24,000.01 | 24,000.01 | 23,700.01 | 23,900.01 | 15,925.99 | 124,022 |
| 2021-12-31 | 23,800.01 | 24,000.01 | 22,800.01 | 23,350.01 | 15,559.49 | 158,225 |
| 2021-12-30 | 23,800.01 | 24,700.01 | 23,750.01 | 23,750.01 | 15,826.04 | 166,560 |
| 2021-12-29 | 24,000.01 | 24,250.01 | 23,800.01 | 23,800.01 | 15,859.36 | 191,135 |
| 2021-12-28 | 24,400.01 | 24,400.01 | 23,500.01 | 24,000.01 | 15,992.63 | 172,452 |
| 2021-12-27 | 24,500.01 | 25,000.01 | 23,950.01 | 24,500.01 | 16,325.81 | 158,656 |
| 2021-12-24 | 23,800.01 | 25,500.01 | 23,800.01 | 24,500.01 | 16,325.81 | 201,626 |
| 2021-12-23 | 25,000.01 | 25,400.01 | 24,200.01 | 24,600.01 | 16,392.44 | 223,613 |
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.