Development Investment Construction Hoi An JSC (HNX:DIH)
Vietnam · Delayed Price · Currency is VND 8,800.00
-600.00 (-6.38%)
At close: Jun 5, 2026
HNX:DIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | -6.38% | 4,011 |
| Jun 4, 2026 | 9,500.00 | 9,700.00 | 8,600.00 | 9,400.00 | 9,400.00 | -1.05% | 25,210 |
| Jun 3, 2026 | 9,900.00 | 10,400.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | 13,742 |
| Jun 2, 2026 | 9,000.00 | 9,900.00 | 8,500.00 | 9,900.00 | 9,900.00 | 10.00% | 33,273 |
| Jun 1, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 2,500 |
| May 29, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 600 |
| May 28, 2026 | 8,400.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,900.00 | 5.95% | 2,902 |
| May 27, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 2,250 |
| May 26, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 5,703 |
| May 25, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 4,100 |
| May 22, 2026 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 2,500 |
| May 21, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 600 |
| May 20, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 100 |
| May 19, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 1,100 |
| May 18, 2026 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 7,201 |
| May 15, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 3,531 |
| May 14, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 960 |
| May 13, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3,100 |
| May 12, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,000 |
| May 11, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,860 |
| May 8, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 4,601 |
| May 7, 2026 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1.09% | 7,602 |
| May 6, 2026 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 2,200 |
| May 5, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 4,200 |
| May 4, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 800 |
| Apr 28, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 2,600 |
| Apr 24, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.22% | 2,800 |
| Apr 23, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 10,700 |
| Apr 22, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 10,301 |
| Apr 21, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,900 |
| Apr 20, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -4.12% | 3,200 |
| Apr 17, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 3.19% | 1,500 |
| Apr 16, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 2,302 |
| Apr 15, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 4,200 |
| Apr 14, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 216,500 |
| Apr 13, 2026 | 9,300.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 8,700 |
| Apr 10, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 704 |
| Apr 9, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 700 |
| Apr 8, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 1,200 |
| Apr 7, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -2.11% | 2,600 |
| Apr 6, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 4,606 |
| Apr 3, 2026 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 1,310 |
| Apr 2, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.05% | 6,700 |
| Apr 1, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 8,450 |
| Mar 31, 2026 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3.23% | 4,300 |
| Mar 30, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 4,300 |
| Mar 27, 2026 | 9,200.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 3.30% | 3,904 |
| Mar 26, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 1,015 |
| Mar 25, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 2,572 |
| Mar 23, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.15% | 8,010 |