Development Investment Construction Hoi An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	49,999.98	50,099.98	49,999.98	50,099.98	33,839.61	1,984
2022-03-17	50,399.98	50,399.98	48,699.98	49,999.98	33,772.06	16,796
2022-03-16	49,999.98	50,399.98	49,999.98	50,399.98	34,042.24	8,993
2022-03-15	49,999.98	49,999.98	49,999.98	49,999.98	33,772.06	10,580
2022-03-14	49,999.98	49,999.98	49,999.98	49,999.98	33,772.06	27,508
2022-03-11	50,899.98	50,999.98	49,999.98	50,999.98	34,447.50	17,589
2022-03-10	50,799.98	50,999.98	49,999.98	50,899.98	34,379.96	16,531
2022-03-09	50,499.98	50,799.98	50,299.98	50,799.98	34,312.41	4,497
2022-03-08	51,099.98	51,799.98	50,499.98	50,999.98	34,447.50	17,986
2022-03-07	49,999.98	52,899.97	49,999.98	51,699.98	34,920.31	30,285
2022-03-04	49,999.98	52,999.97	49,999.98	51,699.98	34,920.31	18,251
2022-03-03	49,999.98	51,499.98	49,999.98	51,499.98	34,785.22	53,297
2022-03-02	49,499.98	49,499.98	48,999.98	49,099.98	33,164.16	18,383
2022-03-01	49,499.98	49,999.98	48,999.98	49,499.98	33,434.34	14,151
2022-02-28	49,499.98	50,499.98	49,299.98	49,499.98	33,434.34	24,599
2022-02-25	50,499.98	50,499.98	49,099.98	49,199.98	33,231.71	17,745
2022-02-24	50,499.98	53,499.97	48,999.98	49,199.98	33,231.71	27,773
2022-02-23	50,099.98	50,299.98	49,799.98	50,299.98	33,974.69	8,464
2022-02-22	50,999.98	50,999.98	49,499.98	49,999.98	33,772.06	26,225
2022-02-21	51,299.98	51,299.98	49,499.98	50,499.98	34,109.78	27,812
2022-02-18	51,499.98	51,499.98	45,299.98	50,499.98	34,109.78	45,494
2022-02-17	50,499.98	50,499.98	49,799.98	50,199.98	33,907.15	6,084
2022-02-16	49,999.98	50,499.98	49,099.98	50,499.98	34,109.78	11,929
2022-02-15	52,799.97	52,799.97	49,999.98	49,999.98	33,772.06	2,248
2022-02-14	49,999.98	49,999.98	49,199.98	49,999.98	33,772.06	7,274
2022-02-11	49,999.98	50,499.98	49,999.98	50,499.98	34,109.78	20,896
2022-02-10	49,899.98	49,999.98	48,999.98	48,999.98	33,096.62	17,325
2022-02-09	49,699.98	50,199.98	49,699.98	49,699.98	33,569.43	10,977
2022-02-08	50,499.98	50,499.98	49,399.98	49,399.98	33,366.80	4,893
2022-02-07	48,899.98	51,999.98	48,699.98	50,599.98	34,177.33	19,441
2022-01-28	48,999.98	51,499.98	48,399.98	48,599.98	32,826.44	13,493
2022-01-27	49,299.98	49,299.98	49,299.98	49,299.98	33,299.25	2,645
2022-01-26	51,699.98	51,699.98	49,099.98	49,299.98	33,299.25	5,158
2022-01-25	48,999.98	51,899.98	48,999.98	51,799.98	34,987.86	24,864
2022-01-24	51,399.98	54,599.97	46,799.98	48,999.98	33,096.62	33,459
2022-01-21	50,399.98	51,999.98	50,399.98	51,999.98	35,122.94	55,284
2022-01-20	44,999.98	47,299.98	44,999.98	47,299.98	31,948.37	12,961
2022-01-19	43,499.98	43,499.98	39,199.98	42,999.98	29,043.97	40,998
2022-01-18	46,799.98	46,799.98	43,499.98	43,499.98	29,381.69	30,682
2022-01-17	51,299.98	51,299.98	46,999.98	46,999.98	31,745.74	18,118
2022-01-14	49,999.98	53,499.97	47,999.98	51,999.98	35,122.94	17,325
2022-01-13	51,999.98	52,599.97	48,999.98	48,999.98	33,096.62	22,218
2022-01-12	55,999.97	55,999.97	51,999.98	51,999.98	35,122.94	26,318
2022-01-11	57,999.97	57,999.97	55,699.97	55,699.97	37,622.08	38,749
2022-01-10	59,999.97	59,999.97	55,599.97	56,999.97	38,500.15	31,081
2022-01-07	56,999.97	57,799.97	56,699.97	56,999.97	38,500.15	33,988
2022-01-06	57,399.97	57,999.97	56,999.97	56,999.97	38,500.15	32,600
2022-01-05	57,999.97	58,099.97	55,499.97	57,399.97	38,770.33	10,382
2022-01-04	57,499.97	58,899.97	57,299.97	57,299.97	38,702.78	30,814
2021-12-31	57,499.97	57,999.97	56,499.97	57,499.97	38,837.87	34,213
2021-12-30	59,999.97	59,999.97	54,999.97	56,999.97	38,500.15	99,584
2021-12-29	60,999.97	62,499.97	57,899.97	59,999.97	40,526.47	76,441
2021-12-28	63,699.97	63,999.97	57,999.97	61,499.97	41,539.64	74,854
2021-12-27	63,999.97	64,999.97	61,499.97	63,699.97	43,025.61	52,371
2021-12-24	60,899.97	64,499.97	59,999.97	61,099.97	41,269.46	117,848
2021-12-23	64,999.97	64,999.97	59,099.97	60,799.97	41,066.83	86,896
2021-12-22	57,499.97	60,999.97	56,999.97	60,999.97	41,201.92	114,903
2021-12-21	56,999.97	57,499.97	55,899.97	57,499.97	38,837.87	60,162
2021-12-20	53,099.97	59,499.97	53,099.97	56,999.97	38,500.15	72,359
2021-12-17	51,799.98	55,999.97	50,099.98	54,999.97	37,149.27	71,489

← NewerPage 19 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.