Development Investment Construction Hoi An JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 12,757.39 | 1,265 |
| 2024-08-29 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 12,836.63 | 115 |
| 2024-08-28 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 12,836.63 | 230 |
| 2024-08-27 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 12,678.15 | 575 |
| 2024-08-26 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,678.15 | 583 |
| 2024-08-23 | 15,500.00 | 16,000.00 | 15,200.00 | 16,000.00 | 12,678.15 | 24,495 |
| 2024-08-21 | 15,800.00 | 16,200.00 | 15,500.00 | 16,200.00 | 12,836.63 | 17,825 |
| 2024-08-20 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 12,915.87 | 1,150 |
| 2024-08-19 | 16,700.00 | 16,700.00 | 15,500.00 | 16,300.00 | 12,915.87 | 36,225 |
| 2024-08-16 | 16,500.00 | 16,600.00 | 15,700.00 | 16,500.00 | 13,074.35 | 3,105 |
| 2024-08-15 | 16,200.00 | 16,500.00 | 16,000.00 | 16,500.00 | 13,074.35 | 920 |
| 2024-08-14 | 15,800.00 | 16,500.00 | 15,800.00 | 16,500.00 | 13,074.35 | 5,635 |
| 2024-08-09 | 16,800.00 | 16,800.00 | 15,900.00 | 16,800.00 | 13,312.06 | 2,530 |
| 2024-08-08 | 16,500.00 | 16,900.00 | 16,500.00 | 16,900.00 | 13,391.30 | 690 |
| 2024-08-07 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 13,232.82 | 11,730 |
| 2024-08-06 | 16,500.00 | 16,800.00 | 15,100.00 | 16,800.00 | 13,312.06 | 2,185 |
| 2024-08-05 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 13,074.35 | 6,900 |
| 2024-08-02 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 13,470.54 | 345 |
| 2024-07-31 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 13,866.73 | 1,955 |
| 2024-07-30 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 13,708.26 | 690 |
| 2024-07-29 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 13,866.73 | 575 |
| 2024-07-26 | 16,900.00 | 17,700.00 | 16,900.00 | 17,700.00 | 14,025.21 | 690 |
| 2024-07-25 | 17,000.00 | 17,900.00 | 16,800.00 | 17,900.00 | 14,183.69 | 22,540 |
| 2024-07-24 | 16,800.00 | 18,200.00 | 16,800.00 | 18,200.00 | 14,421.40 | 460 |
| 2024-07-23 | 17,800.00 | 18,300.00 | 17,800.00 | 18,300.00 | 14,500.64 | 1,162 |
| 2024-07-22 | 17,900.00 | 17,900.00 | 17,000.00 | 17,800.00 | 14,104.45 | 2,415 |
| 2024-07-19 | 18,000.00 | 19,700.00 | 17,500.00 | 18,000.00 | 14,262.92 | 15,295 |
| 2024-07-18 | 18,500.00 | 18,700.00 | 18,000.00 | 18,700.00 | 14,817.59 | 12,995 |
| 2024-07-17 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 14,659.12 | 1,150 |
| 2024-07-16 | 18,900.00 | 19,400.00 | 18,000.00 | 18,500.00 | 14,659.12 | 7,040 |
| 2024-07-15 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14,262.92 | 690 |
| 2024-07-12 | 18,000.00 | 19,200.00 | 17,600.00 | 18,900.00 | 14,976.07 | 7,820 |
| 2024-07-11 | 19,400.00 | 19,400.00 | 18,900.00 | 19,400.00 | 15,372.26 | 4,744 |
| 2024-07-10 | 18,700.00 | 19,500.00 | 18,700.00 | 19,400.00 | 15,372.26 | 2,530 |
| 2024-07-09 | 19,200.00 | 19,200.00 | 18,900.00 | 19,100.00 | 15,134.55 | 5,905 |
| 2024-07-08 | 19,099.99 | 21,499.99 | 19,099.99 | 21,299.99 | 14,676.34 | 34,121 |
| 2024-07-05 | 22,199.99 | 22,199.99 | 20,299.99 | 20,299.99 | 13,987.31 | 794 |
| 2024-07-04 | 22,299.99 | 22,299.99 | 22,299.99 | 22,299.99 | 15,365.37 | 265 |
| 2024-07-03 | 21,699.99 | 22,199.99 | 21,699.99 | 22,199.99 | 15,296.47 | 2,513 |
| 2024-07-02 | 22,499.99 | 22,499.99 | 22,499.99 | 22,499.99 | 15,503.17 | 794 |
| 2024-07-01 | 21,699.99 | 22,499.99 | 21,599.99 | 22,499.99 | 15,503.17 | 5,158 |
| 2024-06-28 | 22,799.99 | 22,799.99 | 21,499.99 | 22,199.99 | 15,296.47 | 6,302 |
| 2024-06-27 | 22,199.99 | 22,799.99 | 21,099.99 | 21,599.99 | 14,883.05 | 17,589 |
| 2024-06-26 | 20,999.99 | 22,299.99 | 20,999.99 | 22,199.99 | 15,296.47 | 7,935 |
| 2024-06-25 | 21,799.99 | 21,999.99 | 20,499.99 | 20,999.99 | 14,469.63 | 16,002 |
| 2024-06-24 | 21,799.99 | 22,799.99 | 21,299.99 | 22,299.99 | 15,365.37 | 13,000 |
| 2024-06-21 | 19,699.99 | 21,299.99 | 19,699.99 | 21,299.99 | 14,676.34 | 22,311 |
| 2024-06-20 | 19,199.99 | 19,399.99 | 19,199.99 | 19,399.99 | 13,367.18 | 1,323 |
| 2024-06-19 | 19,399.99 | 19,399.99 | 19,199.99 | 19,399.99 | 13,367.18 | 6,480 |
| 2024-06-18 | 19,099.99 | 19,099.99 | 18,799.99 | 19,099.99 | 13,160.47 | 3,174 |
| 2024-06-17 | 18,799.99 | 18,799.99 | 18,799.99 | 18,799.99 | 12,953.76 | 794 |
| 2024-06-14 | 19,099.99 | 19,199.99 | 18,999.99 | 18,999.99 | 13,091.57 | 2,381 |
| 2024-06-13 | 19,199.99 | 19,299.99 | 18,999.99 | 18,999.99 | 13,091.57 | 8,861 |
| 2024-06-12 | 19,199.99 | 19,199.99 | 19,199.99 | 19,199.99 | 13,229.38 | 661 |
| 2024-06-11 | 19,099.99 | 19,099.99 | 19,099.99 | 19,099.99 | 13,160.47 | 265 |
| 2024-06-10 | 18,999.99 | 19,599.99 | 18,699.99 | 19,599.99 | 13,504.99 | 20,631 |
| 2024-06-07 | 18,799.99 | 19,199.99 | 18,799.99 | 18,999.99 | 13,091.57 | 71,812 |
| 2024-06-06 | 18,899.99 | 18,899.99 | 18,499.99 | 18,599.99 | 12,815.96 | 10,058 |
| 2024-06-05 | 18,999.99 | 18,999.99 | 18,499.99 | 18,499.99 | 12,747.05 | 5,687 |
| 2024-06-04 | 18,699.99 | 19,099.99 | 18,699.99 | 19,099.99 | 13,160.47 | 4,761 |
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.