Development Investment Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 11,900.00 | 12,050.00 | 11,750.00 | 11,800.00 | 9,625.55 | 11,217,507 |
| 2023-03-09 | 12,400.00 | 12,500.00 | 12,050.00 | 12,100.00 | 9,870.27 | 8,224,954 |
| 2023-03-08 | 11,700.00 | 12,400.00 | 11,700.00 | 12,200.00 | 9,951.84 | 10,502,805 |
| 2023-03-07 | 12,650.00 | 12,650.00 | 11,850.00 | 11,950.00 | 9,747.91 | 13,247,480 |
| 2023-03-06 | 12,200.00 | 12,550.00 | 12,100.00 | 12,550.00 | 10,237.35 | 15,649,148 |
| 2023-03-03 | 12,400.00 | 12,700.00 | 11,750.00 | 11,750.00 | 9,584.77 | 27,997,552 |
| 2023-03-02 | 12,600.00 | 13,100.00 | 12,500.00 | 12,600.00 | 10,278.13 | 7,587,116 |
| 2023-03-01 | 12,600.00 | 13,000.00 | 12,600.00 | 12,600.00 | 10,278.13 | 42,368,449 |
| 2023-02-28 | 13,400.00 | 13,650.00 | 13,300.00 | 13,500.00 | 11,012.29 | 5,507,126 |
| 2023-02-27 | 13,750.00 | 13,750.00 | 13,200.00 | 13,200.00 | 10,767.57 | 8,647,523 |
| 2023-02-24 | 14,300.00 | 14,450.00 | 13,750.00 | 13,800.00 | 11,257.00 | 5,399,859 |
| 2023-02-23 | 14,300.00 | 14,500.00 | 13,400.00 | 14,250.00 | 11,624.08 | 12,539,399 |
| 2023-02-22 | 14,950.00 | 15,200.00 | 14,300.00 | 14,300.00 | 11,664.87 | 14,162,127 |
| 2023-02-21 | 15,500.00 | 15,800.00 | 15,300.00 | 15,300.00 | 12,480.59 | 13,293,820 |
| 2023-02-20 | 14,400.00 | 15,150.00 | 14,400.00 | 15,150.00 | 12,358.23 | 15,278,312 |
| 2023-02-17 | 14,300.00 | 14,850.00 | 14,200.00 | 14,200.00 | 11,583.29 | 9,580,068 |
| 2023-02-16 | 14,250.00 | 14,350.00 | 13,900.00 | 14,200.00 | 11,583.29 | 5,903,093 |
| 2023-02-15 | 13,250.00 | 14,150.00 | 13,200.00 | 14,000.00 | 11,420.15 | 8,617,120 |
| 2023-02-14 | 13,250.00 | 13,500.00 | 13,100.00 | 13,250.00 | 10,808.36 | 5,851,360 |
| 2023-02-13 | 14,000.00 | 14,000.00 | 13,250.00 | 13,250.00 | 10,808.36 | 18,650,772 |
| 2023-02-10 | 14,850.00 | 14,850.00 | 14,100.00 | 14,200.00 | 11,583.29 | 9,285,483 |
| 2023-02-09 | 14,950.00 | 15,300.00 | 14,800.00 | 14,800.00 | 12,072.73 | 6,054,124 |
| 2023-02-08 | 15,100.00 | 15,300.00 | 14,300.00 | 14,950.00 | 12,195.09 | 10,467,622 |
| 2023-02-07 | 15,850.00 | 16,000.00 | 15,000.00 | 15,000.00 | 12,235.87 | 11,295,352 |
| 2023-02-06 | 15,500.00 | 16,000.00 | 15,250.00 | 15,900.00 | 12,970.03 | 6,568,145 |
| 2023-02-03 | 15,900.00 | 16,050.00 | 15,300.00 | 15,650.00 | 12,766.10 | 11,499,219 |
| 2023-02-02 | 16,350.00 | 16,500.00 | 15,300.00 | 15,600.00 | 12,725.31 | 16,033,223 |
| 2023-02-01 | 17,749.99 | 17,899.99 | 16,300.00 | 16,300.00 | 13,296.32 | 24,602,043 |
| 2023-01-31 | 17,100.00 | 17,500.00 | 16,850.00 | 17,500.00 | 14,275.19 | 16,822,337 |
| 2023-01-30 | 16,100.00 | 17,250.00 | 15,900.00 | 17,000.00 | 13,867.32 | 22,274,297 |
| 2023-01-27 | 16,800.00 | 16,950.00 | 16,150.00 | 16,150.00 | 13,173.96 | 11,269,608 |
| 2023-01-19 | 16,600.00 | 16,900.00 | 16,300.00 | 16,500.00 | 13,459.46 | 11,703,578 |
| 2023-01-18 | 15,800.00 | 16,550.00 | 15,600.00 | 16,550.00 | 13,500.25 | 17,126,361 |
| 2023-01-17 | 14,900.00 | 15,500.00 | 14,900.00 | 15,500.00 | 12,643.74 | 9,590,610 |
| 2023-01-16 | 15,250.00 | 15,300.00 | 14,900.00 | 14,900.00 | 12,154.30 | 6,437,464 |
| 2023-01-13 | 15,350.00 | 15,600.00 | 15,150.00 | 15,250.00 | 12,439.81 | 7,659,812 |
| 2023-01-12 | 15,700.00 | 15,700.00 | 15,200.00 | 15,200.00 | 12,399.02 | 5,869,013 |
| 2023-01-11 | 15,300.00 | 16,000.00 | 15,250.00 | 15,500.00 | 12,643.74 | 8,972,755 |
| 2023-01-10 | 14,900.00 | 15,300.00 | 14,450.00 | 15,100.00 | 12,317.45 | 7,343,775 |
| 2023-01-09 | 15,400.00 | 15,500.00 | 14,800.00 | 14,800.00 | 12,072.73 | 7,880,843 |
| 2023-01-06 | 15,800.00 | 16,150.00 | 15,100.00 | 15,100.00 | 12,317.45 | 11,642,650 |
| 2023-01-05 | 15,750.00 | 16,100.00 | 15,250.00 | 15,850.00 | 12,929.24 | 10,236,416 |
| 2023-01-04 | 15,700.00 | 16,150.00 | 15,600.00 | 15,700.00 | 12,806.88 | 14,203,317 |
| 2023-01-03 | 14,400.00 | 15,300.00 | 14,400.00 | 15,300.00 | 12,480.59 | 7,729,321 |
| 2022-12-30 | 15,000.00 | 15,100.00 | 14,300.00 | 14,300.00 | 11,664.87 | 7,409,851 |
| 2022-12-29 | 15,700.00 | 16,100.00 | 14,800.00 | 14,800.00 | 12,072.73 | 10,324,927 |
| 2022-12-28 | 16,150.00 | 16,300.00 | 15,500.00 | 15,700.00 | 12,806.88 | 11,656,135 |
| 2022-12-27 | 14,000.00 | 15,750.00 | 13,900.00 | 15,750.00 | 12,847.67 | 17,108,218 |
| 2022-12-26 | 15,950.00 | 15,950.00 | 14,750.00 | 14,750.00 | 12,031.94 | 11,280,518 |
| 2022-12-23 | 16,000.00 | 16,500.00 | 15,700.00 | 15,850.00 | 12,929.24 | 8,069,877 |
| 2022-12-22 | 16,150.00 | 16,300.00 | 15,150.00 | 16,100.00 | 13,133.17 | 15,935,396 |
| 2022-12-21 | 17,200.00 | 17,200.00 | 15,600.00 | 15,600.00 | 12,725.31 | 22,110,151 |
| 2022-12-20 | 17,799.99 | 17,949.99 | 16,750.00 | 16,750.00 | 13,663.39 | 33,259,986 |
| 2022-12-19 | 19,299.99 | 19,699.99 | 17,999.99 | 17,999.99 | 14,683.05 | 23,436,332 |
| 2022-12-16 | 17,749.99 | 18,999.99 | 17,549.99 | 18,999.99 | 15,498.77 | 28,072,576 |
| 2022-12-15 | 17,450.00 | 18,449.99 | 17,050.00 | 18,199.99 | 14,846.19 | 17,150,267 |
| 2022-12-14 | 18,999.99 | 18,999.99 | 17,799.99 | 17,799.99 | 14,519.90 | 16,862,670 |
| 2022-12-13 | 17,250.00 | 18,449.99 | 16,550.00 | 18,449.99 | 15,050.13 | 35,035,951 |
| 2022-12-12 | 19,199.99 | 19,799.99 | 17,749.99 | 17,749.99 | 14,479.12 | 25,561,069 |
| 2022-12-09 | 18,699.99 | 19,049.99 | 17,599.99 | 19,049.99 | 15,539.56 | 28,174,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-07 | 699.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.