Development Investment Construction Hoi An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	51,899.98	52,999.97	51,799.98	51,799.98	34,987.86	29,135
2021-12-15	50,999.98	51,899.98	49,899.98	51,899.98	35,055.40	38,088
2021-12-14	53,499.97	53,499.97	48,999.98	50,499.98	34,109.78	41,606
2021-12-13	52,999.97	53,599.97	52,899.97	53,499.97	36,136.11	29,889
2021-12-10	50,999.98	56,399.97	50,999.98	53,499.97	36,136.11	45,407
2021-12-09	50,999.98	51,499.98	50,499.98	51,299.98	34,650.14	36,898
2021-12-08	51,999.98	52,899.97	50,099.98	51,499.98	34,785.22	18,006
2021-12-07	50,699.98	53,999.97	50,699.98	52,999.97	35,798.39	34,914
2021-12-06	56,199.97	56,999.97	50,699.98	50,699.98	34,244.87	47,610
2021-12-03	57,999.97	57,999.97	56,299.97	56,299.97	38,027.34	27,773
2021-12-02	58,499.97	58,499.97	57,499.97	57,999.97	39,175.59	29,756
2021-12-01	57,999.97	60,499.97	57,999.97	58,299.97	39,378.22	10,183
2021-11-30	57,999.97	58,799.97	57,999.97	58,699.97	39,648.40	49,643
2021-11-29	56,999.97	58,499.97	56,999.97	57,999.97	39,175.59	22,669
2021-11-26	57,999.97	59,199.97	57,499.97	57,999.97	39,175.59	17,325
2021-11-25	57,499.97	59,799.97	57,199.97	59,199.97	39,986.12	85,301
2021-11-24	56,999.97	58,699.97	56,099.97	57,499.97	38,837.87	26,369
2021-11-23	55,699.97	59,799.97	55,699.97	57,599.97	38,905.42	26,992
2021-11-22	55,699.97	60,599.97	55,699.97	57,899.97	39,108.05	48,007
2021-11-19	61,799.97	61,899.97	57,999.97	60,599.97	40,931.74	60,703
2021-11-18	57,999.97	62,999.97	57,999.97	61,799.97	41,742.27	144,334
2021-11-17	60,399.97	60,499.97	57,999.97	57,999.97	39,175.59	210,842
2021-11-16	60,499.97	62,499.97	59,999.97	60,399.97	40,796.65	79,158
2021-11-15	63,499.97	63,499.97	59,999.97	60,499.97	40,864.19	66,800
2021-11-12	63,899.97	63,999.97	62,999.97	63,599.97	42,958.06	57,000
2021-11-11	59,899.97	64,999.97	59,899.97	63,899.97	43,160.70	82,683
2021-11-10	56,499.97	59,899.97	55,999.97	59,899.97	40,458.93	111,672
2021-11-09	56,999.97	57,499.97	52,099.98	56,299.97	38,027.34	102,604
2021-11-08	58,499.97	58,499.97	56,499.97	57,699.97	38,972.96	29,148
2021-11-05	59,999.97	59,999.97	57,899.97	58,899.97	39,783.49	79,350
2021-11-04	56,399.97	58,899.97	54,999.97	58,899.97	39,783.49	187,398
2021-11-03	63,899.97	63,899.97	57,599.97	57,599.97	38,905.42	152,599
2021-11-02	62,799.97	64,999.97	61,999.97	63,899.97	43,160.70	52,677
2021-11-01	62,999.97	66,999.97	61,999.97	63,899.97	43,160.70	86,363
2021-10-29	59,999.97	63,199.97	59,999.97	62,999.97	42,552.80	98,846
2021-10-28	49,999.98	57,499.97	47,899.98	57,499.97	38,837.87	85,937
2021-10-27	47,899.98	52,299.98	46,499.98	52,299.98	35,325.58	88,619
2021-10-26	45,199.98	49,999.98	45,199.98	47,899.98	32,353.64	75,055
2021-10-25	46,199.98	50,799.98	43,499.98	48,599.98	32,826.44	52,107
2021-10-22	42,499.98	46,199.98	42,499.98	46,199.98	31,205.39	212,605
2021-10-21	41,999.98	42,799.98	41,899.98	41,999.98	28,368.53	162,600
2021-10-20	42,999.98	42,999.98	41,999.98	42,499.98	28,706.25	47,478
2021-10-19	40,099.98	42,299.98	40,099.98	42,299.98	28,571.16	6,657
2021-10-18	41,399.98	42,999.98	39,099.98	42,299.98	28,571.16	35,840
2021-10-15	38,999.98	42,999.98	38,999.98	41,399.98	27,963.27	46,383
2021-10-14	42,199.98	42,999.98	40,999.98	42,799.98	28,908.88	133,044

← NewerPage 20 of 20 · 1,186 trading days

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.