Development Investment Construction Hoi An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	13,800.00	13,900.00	13,800.00	13,900.00	12,086.95	5,083
2025-10-08	13,900.00	13,900.00	13,900.00	13,900.00	12,086.95	5,635
2025-10-07	13,900.00	14,200.00	13,900.00	13,900.00	12,086.95	35,179
2025-10-06	13,800.00	14,500.00	13,800.00	13,800.00	12,000.00	13,241
2025-10-03	14,000.00	14,000.00	13,900.00	13,900.00	12,086.95	4,083
2025-10-02	14,100.00	14,100.00	14,100.00	14,100.00	12,260.87	311
2025-10-01	14,100.00	14,400.00	14,000.00	14,100.00	12,260.87	10,120
2025-09-30	14,900.00	14,900.00	13,700.00	14,000.00	12,173.91	21,114
2025-09-29	14,900.00	14,900.00	14,800.00	14,800.00	12,869.56	5,175
2025-09-26	14,800.00	14,900.00	14,800.00	14,800.00	12,869.56	13,230
2025-09-25	15,200.00	15,300.00	14,900.00	15,000.00	13,043.48	19,244
2025-09-24	16,800.00	17,000.00	16,800.00	16,900.00	13,391.30	54,985
2025-09-23	17,200.00	17,200.00	16,800.00	16,800.00	13,312.06	31,280
2025-09-22	17,400.00	17,400.00	17,200.00	17,200.00	13,629.02	20,209
2025-09-19	17,200.00	17,200.00	17,000.00	17,200.00	13,629.02	12,663
2025-09-18	17,000.00	17,200.00	17,000.00	17,200.00	13,629.02	21,298
2025-09-17	17,300.00	17,300.00	17,000.00	17,100.00	13,549.78	16,738
2025-09-16	17,200.00	17,400.00	17,000.00	17,300.00	13,708.26	35,706
2025-09-15	17,300.00	17,300.00	17,000.00	17,200.00	13,629.02	17,135
2025-09-12	17,000.00	17,300.00	16,900.00	17,300.00	13,708.26	58,019
2025-09-11	17,100.00	17,800.00	16,900.00	16,900.00	13,391.30	24,725
2025-09-10	17,000.00	17,500.00	17,000.00	17,500.00	13,866.73	13,570
2025-09-09	16,700.00	17,100.00	16,700.00	17,100.00	13,549.78	1,265
2025-09-08	17,400.00	17,400.00	16,800.00	17,000.00	13,470.54	19,895
2025-09-05	17,400.00	17,400.00	17,400.00	17,400.00	13,787.49	5,856
2025-09-04	16,800.00	17,400.00	16,600.00	17,400.00	13,787.49	34,847
2025-09-03	17,000.00	17,000.00	16,600.00	16,700.00	13,232.82	55,200
2025-08-29	16,800.00	16,800.00	16,600.00	16,600.00	13,153.59	8,214
2025-08-28	17,000.00	17,000.00	16,200.00	16,800.00	13,312.06	124,100
2025-08-27	17,000.00	17,000.00	17,000.00	17,000.00	13,470.54	40,126
2025-08-26	16,500.00	16,900.00	16,400.00	16,900.00	13,391.30	11,385
2025-08-25	16,500.00	16,600.00	16,500.00	16,500.00	13,074.35	575
2025-08-22	16,200.00	16,600.00	16,200.00	16,600.00	13,153.59	1,380
2025-08-21	16,500.00	16,800.00	16,200.00	16,800.00	13,312.06	2,310
2025-08-20	16,500.00	16,900.00	16,200.00	16,900.00	13,391.30	6,280
2025-08-19	16,500.00	17,000.00	16,500.00	17,000.00	13,470.54	21,391
2025-08-18	17,000.00	17,000.00	16,400.00	17,000.00	13,470.54	4,372
2025-08-15	16,700.00	17,000.00	16,300.00	16,900.00	13,391.30	21,988
2025-08-14	16,800.00	16,900.00	16,800.00	16,900.00	13,391.30	606
2025-08-13	16,700.00	17,000.00	16,700.00	17,000.00	13,470.54	9,315
2025-08-12	17,000.00	17,000.00	16,700.00	17,000.00	13,470.54	17,153
2025-08-11	17,000.00	17,000.00	16,500.00	17,000.00	13,470.54	15,295
2025-08-08	16,700.00	16,700.00	16,400.00	16,500.00	13,074.35	8,740
2025-08-07	16,900.00	16,900.00	16,900.00	16,900.00	13,391.30	690
2025-08-06	16,800.00	16,900.00	16,400.00	16,900.00	13,391.30	1,150
2025-08-05	16,600.00	16,900.00	16,500.00	16,800.00	13,312.06	10,465
2025-08-04	16,500.00	16,600.00	16,400.00	16,600.00	13,153.59	10,235
2025-08-01	17,000.00	17,000.00	17,000.00	17,000.00	13,470.54	2,315
2025-07-31	17,000.00	17,100.00	16,500.00	17,100.00	13,549.78	4,025
2025-07-30	17,000.00	17,000.00	17,000.00	17,000.00	13,470.54	6,555
2025-07-29	17,200.00	17,300.00	16,600.00	17,000.00	13,470.54	11,845
2025-07-28	16,900.00	17,300.00	16,600.00	17,300.00	13,708.26	7,649
2025-07-25	17,300.00	17,500.00	17,300.00	17,500.00	13,866.73	3,337
2025-07-24	17,000.00	17,500.00	17,000.00	17,500.00	13,866.73	11,500
2025-07-23	16,900.00	17,000.00	16,900.00	17,000.00	13,470.54	2,990
2025-07-22	17,000.00	17,000.00	16,400.00	16,900.00	13,391.30	854
2025-07-21	17,100.00	17,300.00	17,100.00	17,200.00	13,629.02	1,035
2025-07-18	17,300.00	17,300.00	17,300.00	17,300.00	13,708.26	115
2025-07-17	16,800.00	17,800.00	16,700.00	17,300.00	13,708.26	14,847
2025-07-16	16,500.00	16,500.00	16,500.00	16,500.00	13,074.35	598

← NewerPage 5 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.