Development Investment Construction Hoi An JSC (HNX:DIH)
Vietnam · Delayed Price · Currency is VND 11,000
-200 (-1.79%)
At close: Dec 23, 2025
HNX:DIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 551 |
| Dec 22, 2025 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 2,100 |
| Dec 19, 2025 | 11,100.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.87% | 5,200 |
| Dec 17, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 300 |
| Dec 16, 2025 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.88% | 2,241 |
| Dec 15, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 100 |
| Dec 12, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -4.20% | 1,100 |
| Dec 10, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 700 |
| Dec 9, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | - | 2,700 |
| Dec 5, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | - | 2,511 |
| Dec 4, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 400 |
| Dec 3, 2025 | 12,000.00 | 12,000.00 | 11,200.00 | 11,900.00 | 11,900.00 | -0.83% | 2,750 |
| Dec 2, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 400 |
| Nov 28, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 2,300 |
| Nov 27, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 2.54% | 4,500 |
| Nov 25, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 2,800 |
| Nov 24, 2025 | 12,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 7,722 |
| Nov 21, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 1,066 |
| Nov 20, 2025 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 3,100 |
| Nov 19, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 2,109 |
| Nov 18, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,000 |
| Nov 17, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 801 |
| Nov 14, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 9,610 |
| Nov 13, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | - | 4,820 |
| Nov 12, 2025 | 12,100.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 2.46% | 845 |
| Nov 11, 2025 | 12,000.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 20,400 |
| Nov 10, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 200 |
| Nov 7, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 7,002 |
| Nov 6, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 700 |
| Nov 5, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 7,410 |
| Nov 4, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 2.48% | 5,503 |
| Nov 3, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 11,000 |
| Oct 31, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 4,400 |
| Oct 30, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 9,800 |
| Oct 29, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 1,851 |
| Oct 28, 2025 | 12,700.00 | 13,000.00 | 11,700.00 | 12,500.00 | 12,500.00 | -3.85% | 26,105 |
| Oct 27, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -3.70% | 860 |
| Oct 24, 2025 | 13,100.00 | 13,500.00 | 12,600.00 | 13,500.00 | 13,500.00 | 0.75% | 11,210 |
| Oct 23, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.74% | 3,200 |
| Oct 22, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 3.85% | 507 |
| Oct 21, 2025 | 13,000.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 6,600 |
| Oct 20, 2025 | 13,500.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | -1.48% | 1,380 |
| Oct 17, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 2,630 |
| Oct 16, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 2,977 |
| Oct 15, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.73% | 3,331 |
| Oct 14, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 22,700 |
| Oct 13, 2025 | 13,700.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 7,800 |
| Oct 10, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 3,131 |
| Oct 9, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 4,420 |
| Oct 8, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 4,900 |