Development Investment Construction Hoi An JSC (HNX:DIH)
Vietnam · Delayed Price · Currency is VND 13,900
-200 (-1.42%)
At close: Oct 3, 2025
HNX:DIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 3,550 |
| Oct 2, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 270 |
| Oct 1, 2025 | 14,100.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 8,800 |
| Sep 30, 2025 | 14,900.00 | 14,900.00 | 13,700.00 | 14,000.00 | 14,000.00 | -5.41% | 18,360 |
| Sep 29, 2025 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 4,500 |
| Sep 26, 2025 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 11,504 |
| Sep 25, 2025 | 15,200.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | -11.24% | 16,734 |
| Sep 24, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 16,900.00 | 15,400.00 | 0.60% | 47,813 |
| Sep 23, 2025 | 17,200.00 | 17,200.00 | 16,800.00 | 16,800.00 | 15,308.88 | -2.33% | 27,200 |
| Sep 22, 2025 | 17,400.00 | 17,400.00 | 17,200.00 | 17,200.00 | 15,673.37 | - | 17,573 |
| Sep 19, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,200.00 | 15,673.37 | - | 11,011 |
| Sep 18, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 15,673.37 | 0.58% | 18,520 |
| Sep 17, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,100.00 | 15,582.25 | -1.16% | 14,555 |
| Sep 16, 2025 | 17,200.00 | 17,400.00 | 17,000.00 | 17,300.00 | 15,764.50 | 0.58% | 31,049 |
| Sep 15, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,200.00 | 15,673.37 | -0.58% | 14,900 |
| Sep 12, 2025 | 17,000.00 | 17,300.00 | 16,900.00 | 17,300.00 | 15,764.50 | 2.37% | 50,451 |
| Sep 11, 2025 | 17,100.00 | 17,800.00 | 16,900.00 | 16,900.00 | 15,400.00 | -3.43% | 21,500 |
| Sep 10, 2025 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 15,946.75 | 2.34% | 11,800 |
| Sep 9, 2025 | 16,700.00 | 17,100.00 | 16,700.00 | 17,100.00 | 15,582.25 | 0.59% | 1,100 |
| Sep 8, 2025 | 17,400.00 | 17,400.00 | 16,800.00 | 17,000.00 | 15,491.12 | -2.30% | 17,300 |
| Sep 5, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 15,855.62 | - | 5,092 |
| Sep 4, 2025 | 16,800.00 | 17,400.00 | 16,600.00 | 17,400.00 | 15,855.62 | 4.19% | 30,302 |
| Sep 3, 2025 | 17,000.00 | 17,000.00 | 16,600.00 | 16,700.00 | 15,217.75 | 0.60% | 48,000 |
| Aug 29, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 15,126.63 | -1.19% | 7,143 |
| Aug 28, 2025 | 17,000.00 | 17,000.00 | 16,200.00 | 16,800.00 | 15,308.88 | -1.18% | 107,913 |
| Aug 27, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,491.12 | 0.59% | 34,892 |
| Aug 26, 2025 | 16,500.00 | 16,900.00 | 16,400.00 | 16,900.00 | 15,400.00 | 2.42% | 9,900 |
| Aug 25, 2025 | 16,500.00 | 16,600.00 | 16,500.00 | 16,500.00 | 15,035.50 | -0.60% | 500 |
| Aug 22, 2025 | 16,200.00 | 16,600.00 | 16,200.00 | 16,600.00 | 15,126.63 | -1.19% | 1,200 |
| Aug 21, 2025 | 16,500.00 | 16,800.00 | 16,200.00 | 16,800.00 | 15,308.88 | -0.59% | 2,009 |
| Aug 20, 2025 | 16,500.00 | 16,900.00 | 16,200.00 | 16,900.00 | 15,400.00 | -0.59% | 5,461 |
| Aug 19, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 15,491.12 | - | 18,601 |
| Aug 18, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 17,000.00 | 15,491.12 | 0.59% | 3,802 |
| Aug 15, 2025 | 16,700.00 | 17,000.00 | 16,300.00 | 16,900.00 | 15,400.00 | - | 19,120 |
| Aug 14, 2025 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 15,400.00 | -0.59% | 527 |
| Aug 13, 2025 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 15,491.12 | - | 8,100 |
| Aug 12, 2025 | 17,000.00 | 17,000.00 | 16,700.00 | 17,000.00 | 15,491.12 | - | 14,916 |
| Aug 11, 2025 | 17,000.00 | 17,000.00 | 16,500.00 | 17,000.00 | 15,491.12 | 3.03% | 13,300 |
| Aug 8, 2025 | 16,700.00 | 16,700.00 | 16,400.00 | 16,500.00 | 15,035.50 | -2.37% | 7,600 |
| Aug 7, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,400.00 | - | 600 |
| Aug 6, 2025 | 16,800.00 | 16,900.00 | 16,400.00 | 16,900.00 | 15,400.00 | 0.60% | 1,000 |
| Aug 5, 2025 | 16,600.00 | 16,900.00 | 16,500.00 | 16,800.00 | 15,308.88 | 1.20% | 9,100 |
| Aug 4, 2025 | 16,500.00 | 16,600.00 | 16,400.00 | 16,600.00 | 15,126.63 | -2.35% | 8,900 |
| Aug 1, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,491.12 | -0.58% | 2,013 |
| Jul 31, 2025 | 17,000.00 | 17,100.00 | 16,500.00 | 17,100.00 | 15,582.25 | 0.59% | 3,500 |
| Jul 30, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,491.12 | - | 5,700 |
| Jul 29, 2025 | 17,200.00 | 17,300.00 | 16,600.00 | 17,000.00 | 15,491.12 | -1.73% | 10,300 |
| Jul 28, 2025 | 16,900.00 | 17,300.00 | 16,600.00 | 17,300.00 | 15,764.50 | -1.14% | 6,651 |
| Jul 25, 2025 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 15,946.75 | - | 2,902 |
| Jul 24, 2025 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 15,946.75 | 2.94% | 10,000 |