DIC Holdings Construction JSC (DC4.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
As of 01:38PM ICT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 12,350.00 | 12,350.00 | 11,950.00 | 12,050.00 | 12,050.00 | 228,900 |
| 25 June 2024 | 12,300.00 | 12,450.00 | 12,000.00 | 12,350.00 | 12,350.00 | 244,800 |
| 24 June 2024 | 12,500.00 | 12,850.00 | 12,100.00 | 12,350.00 | 12,350.00 | 588,600 |
| 21 June 2024 | 12,500.00 | 12,600.00 | 12,050.00 | 12,500.00 | 12,500.00 | 404,900 |
| 20 June 2024 | 13,000.00 | 13,000.00 | 12,200.00 | 12,500.00 | 12,500.00 | 422,400 |
| 19 June 2024 | 11,700.00 | 12,350.00 | 11,550.00 | 12,350.00 | 12,350.00 | 690,300 |
| 18 June 2024 | 11,550.00 | 11,650.00 | 11,400.00 | 11,550.00 | 11,550.00 | 186,400 |
| 17 June 2024 | 11,700.00 | 11,700.00 | 11,350.00 | 11,400.00 | 11,400.00 | 327,500 |
| 14 June 2024 | 12,000.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | 325,700 |
| 13 June 2024 | 11,450.00 | 11,950.00 | 11,400.00 | 11,900.00 | 11,900.00 | 434,500 |
| 12 June 2024 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 186,900 |
| 11 June 2024 | 11,650.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,450.00 | 137,100 |
| 10 June 2024 | 11,300.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,450.00 | 185,500 |
| 07 June 2024 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 110,600 |
| 06 June 2024 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 168,100 |
| 05 June 2024 | 11,550.00 | 11,700.00 | 11,350.00 | 11,500.00 | 11,500.00 | 131,900 |
| 04 June 2024 | 11,700.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 288,700 |
| 03 June 2024 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 244,200 |
| 31 May 2024 | 11,450.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 124,800 |
| 30 May 2024 | 11,150.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 248,000 |
| 29 May 2024 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | 220,700 |
| 28 May 2024 | 11,000.00 | 11,400.00 | 11,000.00 | 11,250.00 | 11,250.00 | 117,400 |
| 27 May 2024 | 10,900.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | 161,300 |
| 24 May 2024 | 11,300.00 | 11,350.00 | 10,800.00 | 10,850.00 | 10,850.00 | 206,400 |
| 23 May 2024 | 11,450.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 148,500 |
| 22 May 2024 | 11,950.00 | 11,950.00 | 11,000.00 | 11,450.00 | 11,450.00 | 249,800 |
| 21 May 2024 | 11,300.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | 419,800 |
| 20 May 2024 | 11,200.00 | 11,250.00 | 10,950.00 | 11,200.00 | 11,200.00 | 213,400 |
| 17 May 2024 | 11,150.00 | 11,300.00 | 11,050.00 | 11,150.00 | 11,150.00 | 174,000 |
| 16 May 2024 | 11,600.00 | 11,600.00 | 11,000.00 | 11,150.00 | 11,150.00 | 136,000 |
| 15 May 2024 | 10,900.00 | 11,500.00 | 10,850.00 | 11,350.00 | 11,350.00 | 436,200 |
| 14 May 2024 | 10,700.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | 107,600 |
| 13 May 2024 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 60,700 |
| 10 May 2024 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 90,100 |
| 09 May 2024 | 10,700.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 52,100 |
| 08 May 2024 | 10,700.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 155,600 |
| 07 May 2024 | 10,850.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 71,200 |
| 06 May 2024 | 10,650.00 | 10,850.00 | 10,550.00 | 10,850.00 | 10,850.00 | 78,800 |
| 03 May 2024 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 90,400 |
| 02 May 2024 | 10,850.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | 119,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 10,500.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 104,000 |
| 25 Apr 2024 | 10,950.00 | 10,950.00 | 10,550.00 | 10,700.00 | 10,700.00 | 152,900 |
| 24 Apr 2024 | 10,600.00 | 10,950.00 | 10,500.00 | 10,950.00 | 10,950.00 | 87,400 |
| 23 Apr 2024 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,600.00 | 57,300 |
| 22 Apr 2024 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 147,500 |
| 19 Apr 2024 | 10,350.00 | 10,600.00 | 10,200.00 | 10,350.00 | 10,350.00 | 334,700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 10,950.00 | 11,300.00 | 10,650.00 | 10,800.00 | 10,800.00 | 218,000 |
| 16 Apr 2024 | 11,000.00 | 11,200.00 | 10,700.00 | 10,950.00 | 10,950.00 | 511,500 |
| 15 Apr 2024 | 12,200.00 | 12,300.00 | 11,500.00 | 11,500.00 | 11,500.00 | 534,900 |
| 12 Apr 2024 | 12,600.00 | 12,600.00 | 12,200.00 | 12,350.00 | 12,350.00 | 193,500 |
| 11 Apr 2024 | 12,100.00 | 12,900.00 | 12,050.00 | 12,600.00 | 12,600.00 | 562,600 |
| 10 Apr 2024 | 11,700.00 | 12,350.00 | 11,550.00 | 12,350.00 | 12,350.00 | 741,300 |
| 09 Apr 2024 | 11,350.00 | 11,600.00 | 11,350.00 | 11,550.00 | 11,550.00 | 187,300 |
| 08 Apr 2024 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | 117,400 |
| 05 Apr 2024 | 11,300.00 | 11,750.00 | 11,300.00 | 11,700.00 | 11,700.00 | 285,700 |
| 04 Apr 2024 | 11,600.00 | 11,750.00 | 11,200.00 | 11,300.00 | 11,300.00 | 281,400 |
| 03 Apr 2024 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 183,000 |
| 02 Apr 2024 | 11,950.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | 175,300 |
| 01 Apr 2024 | 11,800.00 | 12,000.00 | 11,650.00 | 11,800.00 | 11,800.00 | 222,500 |
| 29 Mar 2024 | 11,800.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 172,600 |
| 28 Mar 2024 | 11,900.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 224,300 |
| 27 Mar 2024 | 12,400.00 | 12,400.00 | 11,700.00 | 11,800.00 | 11,800.00 | 275,900 |
| 26 Mar 2024 | 11,050.00 | 11,800.00 | 11,000.00 | 11,800.00 | 11,800.00 | 657,000 |
| 25 Mar 2024 | 11,100.00 | 11,250.00 | 10,900.00 | 11,050.00 | 11,050.00 | 223,700 |
| 22 Mar 2024 | 11,250.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | 186,600 |
| 21 Mar 2024 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 190,100 |
| 20 Mar 2024 | 11,000.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,800.00 | 133,800 |
| 19 Mar 2024 | 11,150.00 | 11,250.00 | 10,800.00 | 11,000.00 | 11,000.00 | 209,800 |
| 18 Mar 2024 | 10,950.00 | 11,250.00 | 10,500.00 | 10,950.00 | 10,950.00 | 314,400 |
| 15 Mar 2024 | 10,950.00 | 11,150.00 | 10,900.00 | 10,950.00 | 10,950.00 | 156,900 |
| 14 Mar 2024 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | 181,700 |
| 13 Mar 2024 | 10,600.00 | 10,950.00 | 10,450.00 | 10,900.00 | 10,900.00 | 197,500 |
| 12 Mar 2024 | 11,100.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | 441,600 |
| 11 Mar 2024 | 11,250.00 | 11,250.00 | 11,100.00 | 11,100.00 | 11,100.00 | 120,400 |
| 08 Mar 2024 | 11,500.00 | 11,500.00 | 11,050.00 | 11,250.00 | 11,250.00 | 172,400 |
| 07 Mar 2024 | 11,200.00 | 11,600.00 | 11,100.00 | 11,350.00 | 11,350.00 | 220,400 |
| 06 Mar 2024 | 11,200.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 149,500 |
| 05 Mar 2024 | 11,400.00 | 11,400.00 | 11,150.00 | 11,350.00 | 11,350.00 | 207,000 |
| 04 Mar 2024 | 11,300.00 | 11,450.00 | 11,300.00 | 11,400.00 | 11,400.00 | 189,000 |
| 01 Mar 2024 | 11,250.00 | 11,350.00 | 11,050.00 | 11,300.00 | 11,300.00 | 112,100 |
| 29 Feb 2024 | 11,400.00 | 11,550.00 | 11,200.00 | 11,300.00 | 11,300.00 | 154,700 |
| 28 Feb 2024 | 11,200.00 | 11,750.00 | 11,200.00 | 11,350.00 | 11,350.00 | 318,400 |
| 27 Feb 2024 | 11,100.00 | 11,250.00 | 10,900.00 | 11,200.00 | 11,200.00 | 180,600 |
| 26 Feb 2024 | 11,150.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 254,600 |
| 23 Feb 2024 | 11,250.00 | 11,500.00 | 11,150.00 | 11,150.00 | 11,150.00 | 250,400 |
| 22 Feb 2024 | 11,300.00 | 11,300.00 | 11,050.00 | 11,250.00 | 11,250.00 | 336,700 |
| 21 Feb 2024 | 11,600.00 | 11,600.00 | 11,250.00 | 11,300.00 | 11,300.00 | 254,600 |
| 20 Feb 2024 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 194,200 |
| 19 Feb 2024 | 11,700.00 | 11,700.00 | 11,250.00 | 11,400.00 | 11,400.00 | 276,200 |
| 16 Feb 2024 | 11,800.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | 315,400 |
| 15 Feb 2024 | 11,100.00 | 11,650.00 | 11,100.00 | 11,600.00 | 11,600.00 | 379,300 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.