Development Investment Construction Hoi An JSC (HNX:DIH)
Vietnam · Delayed Price · Currency is VND 17,100
+100 (0.59%)
At close: Jul 31, 2025
HNX:DIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.58% | 2,013 |
| Jul 31, 2025 | 17,000.00 | 17,100.00 | 16,500.00 | 17,100.00 | 17,100.00 | 0.59% | 3,500 |
| Jul 30, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 5,700 |
| Jul 29, 2025 | 17,200.00 | 17,300.00 | 16,600.00 | 17,000.00 | 17,000.00 | -1.73% | 10,300 |
| Jul 28, 2025 | 16,900.00 | 17,300.00 | 16,600.00 | 17,300.00 | 17,300.00 | -1.14% | 6,651 |
| Jul 25, 2025 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | - | 2,902 |
| Jul 24, 2025 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 2.94% | 10,000 |
| Jul 23, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.59% | 2,600 |
| Jul 22, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | -1.74% | 743 |
| Jul 21, 2025 | 17,100.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.58% | 900 |
| Jul 18, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 100 |
| Jul 17, 2025 | 16,800.00 | 17,800.00 | 16,700.00 | 17,300.00 | 17,300.00 | 4.85% | 12,910 |
| Jul 16, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 520 |
| Jul 15, 2025 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 2,400 |
| Jul 14, 2025 | 16,800.00 | 16,800.00 | 15,900.00 | 16,700.00 | 16,700.00 | 1.21% | 9,001 |
| Jul 11, 2025 | 16,300.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.61% | 8,401 |
| Jul 10, 2025 | 16,300.00 | 16,400.00 | 16,300.00 | 16,400.00 | 16,400.00 | - | 600 |
| Jul 9, 2025 | 15,700.00 | 16,400.00 | 15,700.00 | 16,400.00 | 16,400.00 | 5.13% | 13,301 |
| Jul 8, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 1,509 |
| Jul 7, 2025 | 15,500.00 | 16,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 1,100 |
| Jul 4, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 300 |
| Jul 3, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 346 |
| Jul 2, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 1,500 |
| Jul 1, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1.27% | 2,480 |
| Jun 30, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 7,203 |
| Jun 27, 2025 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 3,400 |
| Jun 26, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | - | 18,896 |
| Jun 25, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | - | 4,600 |
| Jun 24, 2025 | 15,800.00 | 16,400.00 | 15,400.00 | 16,000.00 | 16,000.00 | 1.27% | 215,900 |
| Jun 23, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,800.00 | 15,800.00 | - | 1,000 |
| Jun 19, 2025 | 15,800.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 3.95% | 300 |
| Jun 18, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | -3.80% | 300 |
| Jun 17, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 100 |
| Jun 16, 2025 | 15,300.00 | 15,800.00 | 15,300.00 | 15,800.00 | 15,800.00 | - | 811 |
| Jun 12, 2025 | 14,700.00 | 15,900.00 | 14,700.00 | 15,800.00 | 15,800.00 | -0.63% | 1,989 |
| Jun 9, 2025 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 900 |
| Jun 6, 2025 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 1,101 |
| Jun 5, 2025 | 15,300.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | 1.92% | 7,231 |
| Jun 4, 2025 | 15,500.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | -0.64% | 10,200 |
| Jun 2, 2025 | 15,200.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,700.00 | 3.97% | 13,500 |
| May 30, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.58% | 2,670 |
| May 29, 2025 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 2.65% | 4,400 |
| May 28, 2025 | 15,600.00 | 15,900.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.58% | 8,044 |
| May 27, 2025 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 2,200 |
| May 26, 2025 | 15,100.00 | 15,500.00 | 14,500.00 | 15,500.00 | 15,500.00 | - | 16,291 |
| May 23, 2025 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.64% | 207 |
| May 22, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 100 |
| May 21, 2025 | 15,500.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 1.28% | 7,502 |
| May 20, 2025 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 970 |
| May 19, 2025 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 1,500 |