Development Investment Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 105,199.95 | 106,499.95 | 101,999.95 | 101,999.95 | 68,199.94 | 7,482,649 |
| 2022-03-24 | 107,999.95 | 109,199.95 | 104,599.95 | 105,199.95 | 70,339.55 | 5,602,676 |
| 2022-03-23 | 102,499.95 | 106,999.95 | 100,999.95 | 106,199.95 | 71,008.17 | 7,183,229 |
| 2022-03-22 | 104,999.95 | 108,099.95 | 101,599.95 | 102,499.95 | 68,534.25 | 7,793,435 |
| 2022-03-21 | 95,999.96 | 101,599.95 | 95,899.96 | 101,599.95 | 67,932.49 | 8,886,571 |
| 2022-03-18 | 91,999.96 | 97,299.95 | 91,499.96 | 94,999.96 | 63,519.55 | 13,034,923 |
| 2022-03-17 | 90,999.96 | 92,499.96 | 90,899.96 | 91,599.96 | 61,246.22 | 4,460,485 |
| 2022-03-16 | 92,799.96 | 92,799.96 | 90,399.96 | 90,399.96 | 60,443.87 | 4,395,426 |
| 2022-03-15 | 91,999.96 | 92,199.96 | 89,999.96 | 91,299.96 | 61,045.63 | 4,614,681 |
| 2022-03-14 | 85,999.96 | 91,999.96 | 84,999.96 | 89,499.96 | 59,842.11 | 8,540,937 |
| 2022-03-11 | 89,499.96 | 90,999.96 | 86,499.96 | 87,999.96 | 58,839.17 | 5,897,908 |
| 2022-03-10 | 91,799.96 | 92,999.96 | 90,199.96 | 90,999.96 | 60,845.05 | 4,509,840 |
| 2022-03-09 | 88,799.96 | 88,999.96 | 82,299.96 | 88,099.96 | 58,906.03 | 9,446,524 |
| 2022-03-08 | 90,199.96 | 93,399.96 | 87,599.96 | 87,599.96 | 58,571.71 | 14,163,355 |
| 2022-03-07 | 96,899.96 | 97,499.95 | 92,999.96 | 94,099.96 | 62,917.79 | 6,420,472 |
| 2022-03-04 | 93,999.96 | 98,599.95 | 92,799.96 | 96,199.96 | 64,321.91 | 7,871,804 |
| 2022-03-03 | 92,999.96 | 94,499.96 | 91,999.96 | 93,399.96 | 62,449.75 | 5,028,066 |
| 2022-03-02 | 93,899.96 | 95,499.96 | 89,999.96 | 92,299.96 | 61,714.26 | 6,991,493 |
| 2022-03-01 | 86,099.96 | 91,999.96 | 85,999.96 | 91,999.96 | 61,513.67 | 11,002,399 |
| 2022-02-28 | 86,999.96 | 88,999.96 | 83,999.96 | 85,999.96 | 57,501.91 | 6,764,909 |
| 2022-02-25 | 90,299.96 | 91,899.96 | 88,099.96 | 88,099.96 | 58,906.03 | 6,252,067 |
| 2022-02-24 | 91,999.96 | 93,999.96 | 86,499.96 | 87,399.96 | 58,437.99 | 16,174,342 |
| 2022-02-23 | 89,999.96 | 93,999.96 | 88,399.96 | 92,999.96 | 62,182.30 | 9,060,360 |
| 2022-02-22 | 88,399.96 | 92,299.96 | 88,399.96 | 88,399.96 | 59,106.62 | 18,263,250 |
| 2022-02-21 | 93,999.96 | 97,599.95 | 92,299.96 | 94,999.96 | 63,519.55 | 7,167,226 |
| 2022-02-18 | 84,999.96 | 91,599.96 | 83,999.96 | 91,499.96 | 61,179.36 | 8,288,629 |
| 2022-02-17 | 87,199.96 | 88,999.96 | 83,999.96 | 85,699.96 | 57,301.32 | 11,324,403 |
| 2022-02-16 | 82,499.96 | 84,399.96 | 81,999.96 | 84,399.96 | 56,432.11 | 4,885,834 |
| 2022-02-15 | 74,799.97 | 78,899.96 | 73,999.97 | 78,899.96 | 52,754.66 | 7,195,643 |
| 2022-02-14 | 65,999.97 | 73,799.97 | 65,999.97 | 73,799.97 | 49,344.66 | 10,116,105 |
| 2022-02-11 | 70,999.97 | 74,899.97 | 68,999.97 | 68,999.97 | 46,135.25 | 7,367,338 |
| 2022-02-10 | 72,899.97 | 72,899.97 | 71,199.97 | 72,899.97 | 48,742.90 | 6,364,237 |
| 2022-02-09 | 59,399.97 | 68,199.97 | 59,399.97 | 68,199.97 | 45,600.35 | 15,282,215 |
| 2022-02-08 | 63,899.97 | 65,899.97 | 63,799.97 | 63,799.97 | 42,658.39 | 9,991,522 |
| 2022-02-07 | 74,499.97 | 76,999.96 | 68,499.97 | 68,499.97 | 45,800.94 | 7,883,769 |
| 2022-01-28 | 73,599.97 | 77,099.96 | 73,599.97 | 73,599.97 | 49,210.94 | 13,571,845 |
| 2022-01-27 | 84,999.96 | 85,999.96 | 79,099.96 | 79,099.96 | 52,888.39 | 4,506,699 |
| 2022-01-26 | 84,099.96 | 89,799.96 | 83,999.96 | 84,999.96 | 56,833.28 | 6,999,868 |
| 2022-01-25 | 77,099.96 | 86,099.96 | 77,099.96 | 83,999.96 | 56,164.66 | 11,116,364 |
| 2022-01-24 | 90,199.96 | 90,999.96 | 82,899.96 | 82,899.96 | 55,429.17 | 9,794,850 |
| 2022-01-21 | 89,099.96 | 89,099.96 | 83,299.96 | 89,099.96 | 59,574.65 | 12,547,207 |
| 2022-01-20 | 72,499.97 | 83,299.96 | 72,499.97 | 83,299.96 | 55,696.62 | 19,492,935 |
| 2022-01-19 | 77,899.96 | 77,899.96 | 77,899.96 | 77,899.96 | 52,086.03 | 1,018,356 |
| 2022-01-18 | 83,699.96 | 83,699.96 | 83,699.96 | 83,699.96 | 55,964.07 | 1,048,118 |
| 2022-01-17 | 99,699.95 | 99,899.95 | 89,899.96 | 89,899.96 | 60,109.56 | 12,520,137 |
| 2022-01-14 | 96,499.96 | 105,999.95 | 96,499.96 | 96,599.96 | 64,589.36 | 19,300,750 |
| 2022-01-13 | 111,999.95 | 115,999.95 | 103,699.95 | 103,699.95 | 69,336.61 | 9,236,093 |
| 2022-01-12 | 118,999.94 | 124,999.94 | 111,499.95 | 111,499.95 | 74,551.90 | 20,604,616 |
| 2022-01-11 | 114,999.95 | 119,799.94 | 112,499.95 | 119,799.94 | 80,101.50 | 8,683,468 |
| 2022-01-10 | 115,899.95 | 125,199.94 | 111,999.95 | 111,999.95 | 74,886.21 | 9,121,380 |
| 2022-01-07 | 111,099.95 | 117,099.95 | 107,999.95 | 117,099.95 | 78,296.21 | 6,346,290 |
| 2022-01-06 | 109,199.95 | 113,899.95 | 107,999.95 | 109,499.95 | 73,214.64 | 7,685,452 |
| 2022-01-05 | 110,599.95 | 110,599.95 | 105,999.95 | 110,599.95 | 73,950.13 | 8,161,054 |
| 2022-01-04 | 99,999.95 | 103,399.95 | 98,099.95 | 103,399.95 | 69,136.02 | 5,288,899 |
| 2021-12-31 | 96,999.96 | 98,599.95 | 94,999.96 | 96,699.96 | 64,656.22 | 4,923,972 |
| 2021-12-30 | 96,999.96 | 99,999.95 | 94,999.96 | 95,999.96 | 64,188.18 | 5,183,609 |
| 2021-12-29 | 102,999.95 | 104,499.95 | 95,799.96 | 96,999.96 | 64,856.81 | 7,421,329 |
| 2021-12-28 | 99,699.95 | 102,299.95 | 96,899.96 | 101,499.95 | 67,865.63 | 7,922,655 |
| 2021-12-27 | 90,999.96 | 96,299.96 | 89,499.96 | 96,299.96 | 64,388.77 | 6,342,102 |
| 2021-12-24 | 87,199.96 | 93,199.96 | 87,199.96 | 89,999.96 | 60,176.42 | 6,141,841 |
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.