Development Investment Construction Number 2 JSC (HNX:DC2)
Vietnam · Delayed Price · Currency is VND 6,000.00
+300.00 (5.26%)
At close: Aug 12, 2026
HNX:DC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5,500.00 | 6,100.00 | 5,500.00 | 6,000.00 | 6,000.00 | 5.26% | 2,915 |
| Aug 11, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 1,004 |
| Aug 10, 2026 | 5,700.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | -6.35% | 332 |
| Aug 7, 2026 | 5,700.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 8.62% | 3,218 |
| Aug 6, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | -1.69% | 1,051 |
| Aug 5, 2026 | 5,500.00 | 6,300.00 | 5,400.00 | 5,900.00 | 5,900.00 | - | 4,030 |
| Aug 4, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 100 |
| Jul 31, 2026 | 5,600.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | - | 4,310 |
| Jul 30, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.82% | 310 |
| Jul 20, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9.68% | 100 |
| Jul 16, 2026 | 6,700.00 | 6,700.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 3,800 |
| Jul 15, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 7.02% | 100 |
| Jul 14, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -9.52% | 2,110 |
| Jul 7, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5.00% | 110 |
| Jul 2, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -6.25% | 520 |
| Jun 30, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -5.88% | 421 |
| Jun 26, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9.68% | 102 |
| Jun 22, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8.77% | 1,010 |
| Jun 18, 2026 | 6,800.00 | 6,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -9.52% | 2,210 |
| Jun 17, 2026 | 7,100.00 | 7,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -10.00% | 3,435 |
| Jun 16, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6.06% | 143 |
| Jun 15, 2026 | 7,300.00 | 7,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -9.59% | 421,968 |
| Jun 12, 2026 | 6,600.00 | 7,300.00 | 6,600.00 | 7,300.00 | 7,300.00 | 8.96% | 462 |
| Jun 11, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.49% | 347 |
| Jun 10, 2026 | 6,407.77 | 6,796.12 | 6,407.77 | 6,796.12 | 6,601.94 | 6.06% | 1,448 |
| Jun 9, 2026 | 5,825.24 | 6,407.77 | 5,631.07 | 6,407.77 | 6,224.69 | 10.00% | 8,034 |
| Jun 5, 2026 | 5,825.24 | 5,825.24 | 5,825.24 | 5,825.24 | 5,658.81 | - | 3,502 |
| Jun 4, 2026 | 5,825.24 | 5,825.24 | 5,825.24 | 5,825.24 | 5,658.81 | - | 5,057 |
| Jun 3, 2026 | 5,825.24 | 5,825.24 | 5,825.24 | 5,825.24 | 5,658.81 | 7.14% | 5,047 |
| May 29, 2026 | 5,631.07 | 5,631.07 | 5,436.89 | 5,436.89 | 5,281.55 | -8.20% | 412 |
| May 26, 2026 | 5,631.07 | 5,922.33 | 5,631.07 | 5,922.33 | 5,753.12 | -4.69% | 11,737 |
| May 12, 2026 | 6,310.68 | 6,310.68 | 6,213.59 | 6,213.59 | 6,036.06 | 6.67% | 257 |
| May 7, 2026 | 5,825.24 | 5,825.24 | 5,825.24 | 5,825.24 | 5,658.81 | - | 103 |
| May 5, 2026 | 5,825.24 | 5,825.24 | 5,825.24 | 5,825.24 | 5,658.81 | -7.69% | 1,030 |
| Apr 23, 2026 | 6,310.68 | 6,310.68 | 6,310.68 | 6,310.68 | 6,130.37 | 4.84% | 1,653 |
| Apr 16, 2026 | 6,019.42 | 6,019.42 | 6,019.42 | 6,019.42 | 5,847.43 | - | 103 |
| Apr 15, 2026 | 6,019.42 | 6,019.42 | 6,019.42 | 6,019.42 | 5,847.43 | - | 412 |
| Apr 10, 2026 | 6,019.42 | 6,019.42 | 6,019.42 | 6,019.42 | 5,847.43 | - | 103 |
| Apr 9, 2026 | 6,019.42 | 6,019.42 | 6,019.42 | 6,019.42 | 5,847.43 | -3.13% | 103 |
| Apr 7, 2026 | 5,533.98 | 6,213.59 | 5,533.98 | 6,213.59 | 6,036.06 | 1.59% | 618 |
| Apr 3, 2026 | 5,533.98 | 6,116.51 | 5,533.98 | 6,116.51 | 5,941.75 | 1.61% | 412 |
| Mar 30, 2026 | 6,019.42 | 6,019.42 | 6,019.42 | 6,019.42 | 5,847.43 | -4.62% | 103 |
| Mar 25, 2026 | 5,825.24 | 6,310.68 | 5,825.24 | 6,310.68 | 6,130.37 | 8.33% | 516 |
| Mar 24, 2026 | 5,825.24 | 5,825.24 | 5,825.24 | 5,825.24 | 5,658.81 | -7.69% | 412 |
| Mar 17, 2026 | 5,728.16 | 6,310.68 | 5,728.16 | 6,310.68 | 6,130.37 | - | 721 |