Development Investment Construction Hoi An JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	35,099.98	35,899.98	33,299.98	35,899.98	24,248.34	21,821
2022-06-14	34,999.98	36,899.98	34,999.98	36,899.98	24,923.78	6,084
2022-06-13	35,799.98	37,499.98	35,799.98	36,999.98	24,991.33	3,835
2022-06-10	39,699.98	39,699.98	39,699.98	39,699.98	26,815.02	132
2022-06-09	38,899.98	38,899.98	37,999.98	37,999.98	25,666.77	1,984
2022-06-08	37,999.98	37,999.98	36,199.98	37,399.98	25,261.50	4,100
2022-06-07	39,399.98	39,399.98	39,399.98	39,399.98	26,612.38	132
2022-06-06	36,499.98	36,499.98	35,999.98	35,999.98	24,315.88	794
2022-06-03	36,099.98	36,499.98	35,999.98	36,499.98	24,653.61	5,555
2022-06-02	37,999.98	37,999.98	35,499.98	36,999.98	24,991.33	3,571
2022-06-01	37,499.98	37,999.98	36,999.98	37,999.98	25,666.77	1,984
2022-05-31	37,999.98	38,499.98	37,999.98	38,499.98	26,004.49	2,381
2022-05-30	37,999.98	37,999.98	37,799.98	37,999.98	25,666.77	6,613
2022-05-27	37,299.98	39,299.98	37,099.98	39,299.98	26,544.84	1,719
2022-05-26	38,599.98	39,899.98	36,499.98	39,499.98	26,679.93	7,009
2022-05-25	39,899.98	41,499.98	38,799.98	39,699.98	26,815.02	13,503
2022-05-24	37,099.98	39,699.98	36,999.98	39,399.98	26,612.38	2,248
2022-05-23	40,299.98	40,299.98	40,299.98	40,299.98	27,220.28	926
2022-05-20	38,999.98	39,799.98	38,799.98	39,799.98	26,882.56	7,142
2022-05-19	41,999.98	41,999.98	37,599.98	40,999.98	27,693.09	5,819
2022-05-18	41,299.98	41,799.98	38,499.98	41,599.98	28,098.36	21,160
2022-05-17	36,999.98	39,899.98	36,999.98	39,899.98	26,950.11	13,899
2022-05-16	37,899.98	37,999.98	36,099.98	37,799.98	25,531.68	15,870
2022-05-13	39,799.98	39,899.98	34,899.98	37,899.98	25,599.22	8,861
2022-05-12	41,699.98	42,399.98	38,499.98	38,599.98	26,072.03	5,687
2022-05-11	39,499.98	41,999.98	39,399.98	41,799.98	28,233.44	17,193
2022-05-10	36,499.98	39,899.98	36,199.98	39,399.98	26,612.38	12,035
2022-05-09	40,699.98	44,799.98	40,199.98	40,199.98	27,152.74	10,712
2022-05-06	43,099.98	46,399.98	42,499.98	44,599.98	30,124.68	8,067
2022-05-05	42,999.98	45,799.98	42,399.98	44,999.98	30,394.86	8,861
2022-05-04	48,699.98	48,699.98	42,499.98	45,899.98	31,002.75	5,422
2022-04-29	42,999.98	45,599.98	42,999.98	45,499.98	30,732.58	13,622
2022-04-28	43,799.98	43,799.98	42,399.98	42,999.98	29,043.97	661
2022-04-27	41,499.98	44,199.98	39,999.98	42,399.98	28,638.71	6,084
2022-04-26	41,999.98	41,999.98	37,999.98	41,499.98	28,030.81	11,374
2022-04-25	42,999.98	42,999.98	37,999.98	38,199.98	25,801.86	16,531
2022-04-22	47,799.98	47,799.98	41,899.98	42,199.98	28,503.62	11,374
2022-04-21	43,999.98	46,499.98	43,599.98	46,499.98	31,408.02	47,875
2022-04-20	45,099.98	48,399.98	45,099.98	48,399.98	32,691.36	5,819
2022-04-19	48,499.98	48,899.98	46,299.98	48,899.98	33,029.08	15,077
2022-04-18	49,499.98	49,499.98	47,599.98	48,899.98	33,029.08	4,893
2022-04-15	49,999.98	51,499.98	49,199.98	50,199.98	33,907.15	16,002
2022-04-14	54,199.97	54,199.97	48,999.98	51,799.98	34,987.86	9,654
2022-04-13	48,999.98	49,299.98	48,699.98	49,299.98	33,299.25	12,432
2022-04-12	49,499.98	49,499.98	48,499.98	49,499.98	33,434.34	3,439
2022-04-08	49,999.98	49,999.98	49,999.98	49,999.98	33,772.06	2,777
2022-04-07	49,999.98	49,999.98	49,799.98	49,999.98	33,772.06	6,745
2022-04-06	50,099.98	50,499.98	49,999.98	49,999.98	33,772.06	9,787
2022-04-05	51,399.98	51,399.98	49,999.98	50,999.98	34,447.50	18,912
2022-04-04	51,899.98	51,899.98	51,099.98	51,399.98	34,717.68	3,046
2022-04-01	50,999.98	51,999.98	50,799.98	51,899.98	35,055.40	4,631
2022-03-31	50,999.98	56,099.97	50,999.98	52,399.98	35,393.12	15,473
2022-03-30	51,099.98	51,299.98	50,199.98	50,999.98	34,447.50	20,102
2022-03-29	51,799.98	51,799.98	49,999.98	51,199.98	34,582.59	22,754
2022-03-28	50,499.98	50,799.98	49,499.98	50,199.98	33,907.15	22,483
2022-03-25	50,499.98	50,899.98	50,499.98	50,899.98	34,379.96	2,645
2022-03-24	50,899.98	50,899.98	50,499.98	50,799.98	34,312.41	23,012
2022-03-23	50,199.98	51,199.98	50,199.98	50,899.98	34,379.96	31,476
2022-03-22	50,199.98	51,799.98	49,999.98	50,199.98	33,907.15	14,944
2022-03-21	49,999.98	50,999.98	49,999.98	50,999.98	34,447.50	9,666

← NewerPage 18 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-25	1,499.9996 VND
2023-09-19	599.9997 VND
2022-09-19	100.0000 VND
2021-09-17	100.0000 VND
2020-09-25	299.9999 VND
2019-09-25	399.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.