Development Investment Construction Hoi An JSC (HNX:DIH)
Vietnam
· Delayed Price · Currency is VND 8,900.00
-300.00 (-3.26%)
At close: Apr 28, 2026
HNX:DIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 8,301 |
| Mar 19, 2026 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 8,700 |
| Mar 18, 2026 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | - | 6,385 |
| Mar 17, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 5,300 |
| Mar 13, 2026 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | - | 12,416 |
| Mar 12, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1.06% | 11,150 |
| Mar 11, 2026 | 9,700.00 | 9,700.00 | 8,800.00 | 9,400.00 | 9,400.00 | -3.09% | 21,900 |
| Mar 10, 2026 | 9,700.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | - | 2,300 |
| Mar 9, 2026 | 9,800.00 | 9,800.00 | 9,100.00 | 9,700.00 | 9,700.00 | -3.96% | 4,005 |
| Mar 6, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 6,315 |
| Mar 5, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 2,500 |
| Mar 4, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 3,870 |
| Mar 3, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2.04% | 2,585 |
| Mar 2, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 1,900 |
| Feb 27, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | - | 2,800 |
| Feb 26, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,447 |
| Feb 25, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 8,840 |
| Feb 24, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 3.00% | 64,767 |
| Feb 23, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 1,300 |
| Feb 13, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 2,769 |
| Feb 12, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 107 |
| Feb 11, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 2,100 |
| Feb 10, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 4,317 |
| Feb 9, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 6,600 |
| Feb 6, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 3,800 |
| Feb 5, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 3,000 |
| Feb 4, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 300 |
| Feb 3, 2026 | 10,600.00 | 10,600.00 | 10,100.00 | 10,600.00 | 10,600.00 | - | 4,500 |
| Feb 2, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 402 |
| Jan 30, 2026 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 0.95% | 19,075 |
| Jan 29, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 1,804 |
| Jan 28, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 5,350 |
| Jan 27, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 7,900 |
| Jan 26, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 3,700 |
| Jan 23, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 500 |
| Jan 22, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1.89% | 105 |
| Jan 21, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 5,800 |
| Jan 20, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 325 |
| Jan 19, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.75% | 2,800 |
| Jan 16, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 401 |
| Jan 15, 2026 | 10,900.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 19,545 |
| Jan 14, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | - | 37,900 |
| Jan 13, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | -0.91% | 300 |
| Jan 12, 2026 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1.85% | 31,214 |
| Jan 9, 2026 | 10,700.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 2,250 |
| Jan 8, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 3,800 |
| Jan 7, 2026 | 10,700.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 0.93% | 7,900 |
| Jan 6, 2026 | 11,000.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -4.46% | 2,600 |
| Jan 5, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 100 |
| Dec 31, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | - | 1,200 |
| Dec 30, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,200 |
| Dec 29, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | - | 602 |
| Dec 26, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 1,546 |
| Dec 25, 2025 | 11,100.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | 0.90% | 6,600 |
| Dec 24, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 193 |
| 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 |