Development Investment Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 20,450.00 | 21,500.00 | 20,450.00 | 21,500.00 | 18,590.38 | 19,593,332 |
| 2025-08-01 | 21,900.00 | 21,950.00 | 20,850.00 | 20,850.00 | 18,028.34 | 31,140,275 |
| 2025-07-31 | 22,100.00 | 22,250.00 | 20,750.00 | 21,750.00 | 18,806.54 | 46,057,839 |
| 2025-07-30 | 21,700.00 | 22,300.00 | 21,150.00 | 22,050.00 | 19,065.94 | 34,992,040 |
| 2025-07-29 | 24,000.00 | 24,100.00 | 21,700.00 | 21,700.00 | 18,763.31 | 73,096,926 |
| 2025-07-28 | 22,650.00 | 23,300.00 | 22,300.00 | 23,300.00 | 20,146.78 | 35,937,918 |
| 2025-07-25 | 20,800.00 | 21,800.00 | 20,700.00 | 21,800.00 | 18,849.78 | 40,451,821 |
| 2025-07-24 | 20,500.00 | 21,100.00 | 20,250.00 | 20,700.00 | 17,898.64 | 30,154,418 |
| 2025-07-23 | 20,800.00 | 21,300.00 | 20,250.00 | 20,300.00 | 17,552.77 | 34,029,383 |
| 2025-07-22 | 20,000.00 | 20,500.00 | 19,750.00 | 20,500.00 | 17,725.71 | 29,647,969 |
| 2025-07-21 | 20,950.00 | 20,950.00 | 20,100.00 | 20,100.00 | 17,379.84 | 37,461,229 |
| 2025-07-18 | 20,950.00 | 21,650.00 | 20,500.00 | 20,550.00 | 17,768.94 | 36,451,976 |
| 2025-07-17 | 19,300.00 | 20,300.00 | 19,050.00 | 20,300.00 | 17,552.77 | 59,847,084 |
| 2025-07-16 | 18,400.00 | 19,250.00 | 18,300.00 | 19,000.00 | 16,428.70 | 34,569,797 |
| 2025-07-15 | 18,900.00 | 19,100.00 | 18,400.00 | 18,400.00 | 15,909.90 | 26,935,706 |
| 2025-07-14 | 18,100.00 | 18,850.00 | 17,700.00 | 18,750.00 | 16,212.54 | 34,799,665 |
| 2025-07-11 | 18,450.00 | 18,550.00 | 18,050.00 | 18,050.00 | 15,607.27 | 24,777,851 |
| 2025-07-10 | 18,700.00 | 18,900.00 | 18,250.00 | 18,400.00 | 15,909.90 | 27,025,243 |
| 2025-07-09 | 18,750.00 | 19,100.00 | 18,450.00 | 18,650.00 | 16,126.07 | 29,798,675 |
| 2025-07-08 | 18,800.00 | 18,800.00 | 18,200.00 | 18,500.00 | 15,996.37 | 25,916,345 |
| 2025-07-07 | 18,500.00 | 18,900.00 | 18,150.00 | 18,600.00 | 16,082.84 | 25,079,075 |
| 2025-07-04 | 17,750.00 | 18,600.00 | 17,750.00 | 18,250.00 | 15,780.20 | 32,996,755 |
| 2025-07-03 | 17,400.00 | 17,850.00 | 17,350.00 | 17,650.00 | 15,261.40 | 25,805,872 |
| 2025-07-02 | 17,300.00 | 17,450.00 | 17,100.00 | 17,400.00 | 15,045.23 | 13,375,933 |
| 2025-07-01 | 17,850.00 | 17,850.00 | 17,050.00 | 17,100.00 | 14,785.83 | 22,060,381 |
| 2025-06-30 | 17,850.00 | 17,850.00 | 17,600.00 | 17,700.00 | 15,304.64 | 11,185,264 |
| 2025-06-27 | 17,500.00 | 18,100.00 | 17,500.00 | 17,600.00 | 15,218.17 | 27,372,716 |
| 2025-06-26 | 17,250.00 | 17,400.00 | 17,100.00 | 17,300.00 | 14,958.77 | 10,253,489 |
| 2025-06-25 | 17,400.00 | 17,600.00 | 17,250.00 | 17,250.00 | 14,915.53 | 10,280,748 |
| 2025-06-24 | 17,350.00 | 17,600.00 | 17,250.00 | 17,300.00 | 14,958.77 | 16,519,704 |
| 2025-06-23 | 17,200.00 | 17,200.00 | 16,900.00 | 17,150.00 | 14,829.07 | 11,487,045 |
| 2025-06-20 | 17,400.00 | 17,550.00 | 17,150.00 | 17,350.00 | 15,002.00 | 9,156,002 |
| 2025-06-19 | 17,250.00 | 17,500.00 | 16,950.00 | 17,350.00 | 15,002.00 | 12,858,105 |
| 2025-06-18 | 17,300.00 | 17,650.00 | 17,150.00 | 17,300.00 | 14,958.77 | 14,504,539 |
| 2025-06-17 | 17,250.00 | 17,550.00 | 17,100.00 | 17,250.00 | 14,915.53 | 14,991,974 |
| 2025-06-16 | 16,800.00 | 17,200.00 | 16,700.00 | 17,200.00 | 14,872.30 | 10,188,593 |
| 2025-06-13 | 17,450.00 | 17,550.00 | 16,600.00 | 16,750.00 | 14,483.20 | 41,589,102 |
| 2025-06-12 | 17,600.00 | 18,150.00 | 17,600.00 | 17,800.00 | 15,391.10 | 15,333,434 |
| 2025-06-11 | 17,850.00 | 17,950.00 | 17,350.00 | 17,600.00 | 15,218.17 | 18,204,592 |
| 2025-06-10 | 18,050.00 | 18,250.00 | 17,550.00 | 17,800.00 | 15,391.10 | 16,454,580 |
| 2025-06-09 | 18,100.00 | 18,600.00 | 18,050.00 | 18,100.00 | 15,650.50 | 23,213,597 |
| 2025-06-06 | 17,650.00 | 18,400.00 | 17,350.00 | 18,000.00 | 15,564.04 | 28,657,509 |
| 2025-06-05 | 18,250.00 | 18,250.00 | 17,650.00 | 17,800.00 | 15,391.10 | 14,318,641 |
| 2025-06-04 | 17,700.00 | 18,450.00 | 17,500.00 | 17,900.00 | 15,477.57 | 28,172,293 |
| 2025-06-03 | 17,600.00 | 18,050.00 | 17,450.00 | 17,500.00 | 15,131.70 | 28,434,047 |
| 2025-06-02 | 16,500.00 | 17,200.00 | 16,500.00 | 17,200.00 | 14,872.30 | 15,817,770 |
| 2025-05-30 | 16,500.00 | 16,550.00 | 15,900.00 | 16,100.00 | 13,921.17 | 22,175,523 |
| 2025-05-29 | 16,400.00 | 16,650.00 | 15,950.00 | 16,400.00 | 14,180.57 | 19,961,693 |
| 2025-05-28 | 17,699.99 | 17,699.99 | 16,900.00 | 17,000.00 | 13,867.32 | 21,558,702 |
| 2025-05-27 | 16,300.00 | 17,250.00 | 16,300.00 | 17,250.00 | 14,071.26 | 39,430,976 |
| 2025-05-26 | 15,700.00 | 16,250.00 | 15,000.00 | 16,150.00 | 13,173.96 | 23,441,344 |
| 2025-05-23 | 15,950.00 | 16,000.00 | 15,600.00 | 15,600.00 | 12,725.31 | 8,218,135 |
| 2025-05-22 | 15,800.00 | 16,100.00 | 15,600.00 | 15,900.00 | 12,970.03 | 14,937,351 |
| 2025-05-21 | 15,950.00 | 15,950.00 | 15,600.00 | 15,800.00 | 12,888.45 | 10,977,925 |
| 2025-05-20 | 16,100.00 | 16,150.00 | 15,800.00 | 15,850.00 | 12,929.24 | 8,009,066 |
| 2025-05-19 | 15,650.00 | 16,300.00 | 15,550.00 | 16,000.00 | 13,051.60 | 18,466,065 |
| 2025-05-16 | 16,000.00 | 16,250.00 | 15,700.00 | 15,750.00 | 12,847.67 | 13,099,122 |
| 2025-05-15 | 16,250.00 | 16,350.00 | 15,900.00 | 16,000.00 | 13,051.60 | 10,301,846 |
| 2025-05-14 | 15,750.00 | 16,150.00 | 15,550.00 | 16,000.00 | 13,051.60 | 17,425,310 |
| 2025-05-13 | 15,750.00 | 15,900.00 | 15,650.00 | 15,750.00 | 12,847.67 | 13,128,886 |
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.