Development Investment Construction Hoi An JSC (HNX:DIH)
Vietnam
· Delayed Price · Currency is VND 12,000
0.00 (0.00%)
At close: Dec 2, 2025
HNX:DIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.72% | 30,590 |
| Oct 6, 2025 | 13,800.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 11,514 |
| 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 |
| Jul 23, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 15,491.12 | 0.59% | 2,600 |
| Jul 22, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 16,900.00 | 15,400.00 | -1.74% | 743 |
| Jul 21, 2025 | 17,100.00 | 17,300.00 | 17,100.00 | 17,200.00 | 15,673.37 | -0.58% | 900 |
| Jul 18, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,764.50 | - | 100 |
| Jul 17, 2025 | 16,800.00 | 17,800.00 | 16,700.00 | 17,300.00 | 15,764.50 | 4.85% | 12,910 |
| Jul 16, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,035.50 | -0.60% | 520 |
| Jul 15, 2025 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 15,126.63 | -0.60% | 2,400 |