Development Investment Construction Hoi An JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 12,678.15 | 5,751 |
| 2024-12-25 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 12,598.92 | 345 |
| 2024-12-23 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,678.15 | 9,085 |
| 2024-12-20 | 15,400.00 | 16,500.00 | 15,400.00 | 16,000.00 | 12,678.15 | 36,393 |
| 2024-12-18 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 12,202.72 | 2,187 |
| 2024-12-17 | 14,800.00 | 15,500.00 | 14,600.00 | 15,400.00 | 12,202.72 | 1,385 |
| 2024-12-13 | 15,400.00 | 15,600.00 | 15,400.00 | 15,600.00 | 12,361.20 | 805 |
| 2024-12-12 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 12,202.72 | 1,024 |
| 2024-12-10 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 12,202.72 | 684 |
| 2024-12-05 | 15,400.00 | 15,500.00 | 14,700.00 | 15,500.00 | 12,281.96 | 5,782 |
| 2024-12-04 | 14,800.00 | 15,400.00 | 14,800.00 | 15,400.00 | 12,202.72 | 944 |
| 2024-12-03 | 14,900.00 | 15,800.00 | 14,800.00 | 15,800.00 | 12,519.68 | 1,961 |
| 2024-12-02 | 15,300.00 | 16,000.00 | 15,000.00 | 16,000.00 | 12,678.15 | 17,710 |
| 2024-11-29 | 16,300.00 | 16,500.00 | 15,100.00 | 16,300.00 | 12,915.87 | 5,112 |
| 2024-11-28 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 12,915.87 | 230 |
| 2024-11-27 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 12,281.96 | 805 |
| 2024-11-26 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 12,281.96 | 4,140 |
| 2024-11-25 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 12,281.96 | 4,715 |
| 2024-11-22 | 15,500.00 | 16,000.00 | 15,000.00 | 16,000.00 | 12,678.15 | 2,875 |
| 2024-11-21 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 12,281.96 | 1,035 |
| 2024-11-20 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 12,281.96 | 460 |
| 2024-11-18 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 12,281.96 | 96,026 |
| 2024-11-15 | 15,200.00 | 15,800.00 | 14,800.00 | 15,800.00 | 12,519.68 | 3,220 |
| 2024-11-14 | 15,200.00 | 16,000.00 | 15,000.00 | 15,200.00 | 12,044.25 | 18,222 |
| 2024-11-12 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,678.15 | 1,558 |
| 2024-11-11 | 15,000.00 | 16,400.00 | 15,000.00 | 16,100.00 | 12,757.39 | 1,898 |
| 2024-11-05 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 13,074.35 | 115 |
| 2024-11-04 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 12,995.11 | 690 |
| 2024-11-01 | 17,700.00 | 17,700.00 | 16,700.00 | 16,700.00 | 13,232.82 | 1,840 |
| 2024-10-31 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 13,074.35 | 115 |
| 2024-10-24 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 13,074.35 | 288 |
| 2024-10-23 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 12,915.87 | 115 |
| 2024-10-22 | 16,000.00 | 17,100.00 | 16,000.00 | 17,100.00 | 13,549.78 | 3,306 |
| 2024-10-21 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 13,708.26 | 230 |
| 2024-10-18 | 16,700.00 | 17,800.00 | 16,700.00 | 17,800.00 | 14,104.45 | 12,314 |
| 2024-10-17 | 15,500.00 | 16,600.00 | 15,200.00 | 16,600.00 | 13,153.59 | 29,096 |
| 2024-10-16 | 15,200.00 | 15,400.00 | 15,100.00 | 15,100.00 | 11,965.01 | 3,910 |
| 2024-10-15 | 14,600.00 | 15,200.00 | 14,600.00 | 15,200.00 | 12,044.25 | 247 |
| 2024-10-10 | 14,900.00 | 15,300.00 | 14,600.00 | 15,300.00 | 12,123.49 | 920 |
| 2024-10-09 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,123.49 | 230 |
| 2024-10-08 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,123.49 | 5,176 |
| 2024-10-07 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,123.49 | 575 |
| 2024-10-04 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 12,361.20 | 187 |
| 2024-10-03 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 11,885.77 | 357 |
| 2024-10-02 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 11,885.77 | 1,524 |
| 2024-09-30 | 14,900.00 | 15,200.00 | 14,400.00 | 15,200.00 | 12,044.25 | 103,644 |
| 2024-09-27 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 12,598.92 | 115 |
| 2024-09-26 | 15,500.00 | 16,100.00 | 14,900.00 | 14,900.00 | 11,806.53 | 44,695 |
| 2024-09-25 | 15,500.00 | 16,300.00 | 15,500.00 | 15,500.00 | 12,281.96 | 656 |
| 2024-09-23 | 16,600.00 | 16,800.00 | 15,500.00 | 16,800.00 | 13,312.06 | 64,705 |
| 2024-09-20 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 12,836.63 | 115 |
| 2024-09-19 | 15,000.00 | 15,900.00 | 15,000.00 | 15,900.00 | 12,598.92 | 1,017 |
| 2024-09-18 | 15,100.00 | 16,200.00 | 15,100.00 | 16,200.00 | 12,836.63 | 690 |
| 2024-09-17 | 15,000.00 | 15,900.00 | 14,700.00 | 15,900.00 | 12,598.92 | 6,325 |
| 2024-09-16 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 12,757.39 | 902 |
| 2024-09-13 | 15,100.00 | 16,100.00 | 14,700.00 | 16,100.00 | 12,757.39 | 1,495 |
| 2024-09-12 | 15,100.00 | 16,200.00 | 15,100.00 | 16,200.00 | 12,836.63 | 598 |
| 2024-09-09 | 15,300.00 | 16,400.00 | 15,300.00 | 16,400.00 | 12,995.11 | 12,322 |
| 2024-09-04 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 13,153.59 | 115 |
| 2024-08-30 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 12,757.39 | 1,265 |
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.