Development Investment Construction Hoi An JSC (DIH)

DIH
🏛️ Vietnam →
14,000.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 49,013.91 49,440.12 48,161.50 49,013.91 0.0M
2021-12-30 51,144.95 51,144.95 46,882.87 48,587.70 0.1M
2021-12-29 51,997.37 53,275.99 49,354.88 51,144.95 0.1M
2021-12-28 54,298.89 54,554.61 49,440.12 52,423.57 0.1M
2021-12-27 54,554.61 55,407.03 52,423.57 54,298.89 0.0M
2021-12-24 51,912.13 54,980.82 51,144.95 52,082.61 0.1M
2021-12-23 55,407.03 55,407.03 50,377.78 51,826.88 0.1M
2021-12-22 49,013.91 51,997.37 48,587.70 51,997.37 0.1M
2021-12-21 48,587.70 49,013.91 47,650.05 49,013.91 0.1M
2021-12-20 45,263.28 50,718.74 45,263.28 48,587.70 0.1M
2021-12-17 44,155.14 47,735.29 42,706.04 46,882.87 0.1M
2021-12-16 44,240.38 45,178.04 44,155.14 44,155.14 0.0M
2021-12-15 43,473.21 44,240.38 42,535.55 44,240.38 0.0M
2021-12-14 45,604.25 45,604.25 41,768.38 43,047.00 0.0M
2021-12-13 45,178.04 45,689.49 45,092.80 45,604.25 0.0M
2021-12-10 43,473.21 48,076.25 43,473.21 45,604.25 0.0M
2021-12-09 43,473.21 43,899.41 43,047.00 43,728.93 0.0M
2021-12-08 44,325.63 45,092.80 42,706.04 43,899.41 0.0M
2021-12-07 43,217.48 46,030.46 43,217.48 45,178.04 0.0M
2021-12-06 47,905.77 48,587.70 43,217.48 43,217.48 0.0M
2021-12-03 49,440.12 49,440.12 47,991.01 47,991.01 0.0M
2021-12-02 49,866.33 49,866.33 49,013.91 49,440.12 0.0M
2021-12-01 49,440.12 51,571.16 49,440.12 49,695.84 0.0M
2021-11-30 49,440.12 50,122.05 49,440.12 50,036.81 0.0M
2021-11-29 48,587.70 49,866.33 48,587.70 49,440.12 0.0M
2021-11-26 49,440.12 50,463.02 49,013.91 49,440.12 0.0M
2021-11-25 49,013.91 50,974.47 48,758.19 50,463.02 0.1M
2021-11-24 48,587.70 50,036.81 47,820.53 49,013.91 0.0M
2021-11-23 47,479.56 50,974.47 47,479.56 49,099.15 0.0M
2021-11-22 47,479.56 51,656.40 47,479.56 49,354.88 0.0M
2021-11-19 52,679.30 52,764.54 49,440.12 51,656.40 0.1M
2021-11-18 49,440.12 53,702.20 49,440.12 52,679.30 0.1M
2021-11-17 51,485.92 51,571.16 49,440.12 49,440.12 0.1M
2021-11-16 51,571.16 53,275.99 51,144.95 51,485.92 0.1M
2021-11-15 54,128.41 54,128.41 51,144.95 51,571.16 0.1M
2021-11-12 54,469.37 54,554.61 53,702.20 54,213.65 0.0M
2021-11-11 51,059.71 55,407.03 51,059.71 54,469.37 0.1M
2021-11-10 48,161.50 51,059.71 47,735.29 51,059.71 0.1M
2021-11-09 48,587.70 49,013.91 44,410.87 47,991.01 0.1M
2021-11-08 49,866.33 49,866.33 48,161.50 49,184.40 0.0M
2021-11-05 51,144.95 51,144.95 49,354.88 50,207.29 0.1M
2021-11-04 48,076.25 50,207.29 46,882.87 50,207.29 0.2M
2021-11-03 54,469.37 54,469.37 49,099.15 49,099.15 0.1M
2021-11-02 53,531.72 55,407.03 52,849.78 54,469.37 0.0M
2021-11-01 53,702.20 57,111.86 52,849.78 54,469.37 0.1M
2021-10-29 51,144.95 53,872.68 51,144.95 53,702.20 0.1M
2021-10-28 42,620.79 49,013.91 40,830.72 49,013.91 0.1M
2021-10-27 40,830.72 44,581.35 39,637.34 44,581.35 0.1M
2021-10-26 38,529.20 42,620.79 38,529.20 40,830.72 0.1M
2021-10-25 39,381.61 43,302.73 37,080.09 41,427.41 0.0M
2021-10-22 36,227.67 39,381.61 36,227.67 39,381.61 0.2M
2021-10-21 35,801.47 36,483.40 35,716.22 35,801.47 0.1M
2021-10-20 36,653.88 36,653.88 35,801.47 36,227.67 0.0M
2021-10-19 34,181.88 36,057.19 34,181.88 36,057.19 0.0M
2021-10-18 35,290.02 36,653.88 33,329.46 36,057.19 0.0M
2021-10-15 33,244.22 36,653.88 33,244.22 35,290.02 0.0M
2021-10-14 35,971.95 36,653.88 34,949.05 36,483.40 0.1M
2021-10-13 36,653.88 40,745.48 33,670.43 35,971.95 0.0M
2021-10-12 35,801.47 39,211.13 35,460.50 37,335.81 0.0M
2021-10-11 35,801.47 36,057.19 35,716.22 35,716.22 0.0M
2021-10-08 34,096.63 36,909.61 34,096.63 36,057.19 0.1M
2021-10-07 29,152.62 33,585.18 29,067.38 33,585.18 0.1M
2021-10-06 28,385.45 32,050.84 28,385.45 30,601.73 0.0M
2021-10-05 28,214.97 30,686.97 28,129.72 30,601.73 0.0M
2021-10-04 29,408.35 29,408.35 28,129.72 28,300.21 0.0M
2021-10-01 29,493.59 29,834.56 29,408.35 29,834.56 0.0M
2021-09-30 28,470.69 29,834.56 28,385.45 29,834.56 0.0M
2021-09-29 27,106.82 28,896.90 26,851.10 28,129.72 0.0M
2021-09-28 24,549.58 27,277.31 24,549.58 27,106.82 0.0M
2021-09-27 27,277.31 28,044.48 27,277.31 27,277.31 0.0M
2021-09-24 28,555.93 30,686.97 26,936.34 28,129.72 0.0M
2021-09-23 28,555.93 28,555.93 28,129.72 28,555.93 0.1M
2021-09-22 25,401.99 25,998.68 25,401.99 25,998.68 0.1M
2021-09-21 23,697.16 23,697.16 21,566.12 23,697.16 0.1M
2021-09-20 20,372.74 21,566.12 20,372.74 21,566.12 0.1M
2021-09-17 20,031.77 21,395.64 19,605.56 19,605.56 0.0M
2021-09-16 19,605.56 19,605.56 19,094.12 19,605.56 0.0M
2021-09-15 19,520.32 19,605.56 19,520.32 19,605.56 0.0M
2021-09-14 19,605.56 19,605.56 19,179.36 19,520.32 0.0M
2021-09-13 19,008.87 19,605.56 19,008.87 19,605.56 0.0M
2021-09-10 19,008.87 19,605.56 19,008.87 19,520.32 0.0M
2021-09-09 19,264.60 19,690.81 19,264.60 19,605.56 0.0M
2021-09-08 18,923.63 19,264.60 18,923.63 19,264.60 0.0M
2021-09-07 19,776.05 19,776.05 19,264.60 19,264.60 0.0M
2021-09-06 19,605.56 19,776.05 19,520.32 19,776.05 0.0M
2021-09-01 19,349.84 19,349.84 19,094.12 19,349.84 0.0M
2021-08-31 19,349.84 19,349.84 18,667.91 19,349.84 0.0M
2021-08-30 19,605.56 19,605.56 19,520.32 19,520.32 0.0M
2021-08-27 18,753.15 18,838.39 18,412.18 18,753.15 0.0M
2021-08-26 18,412.18 18,923.63 18,412.18 18,753.15 0.0M
2021-08-25 18,753.15 18,753.15 17,900.73 18,582.67 0.0M
2021-08-24 18,838.39 19,094.12 18,326.94 18,838.39 0.0M
2021-08-23 19,605.56 19,605.56 18,838.39 18,838.39 0.0M
2021-08-20 20,372.74 20,372.74 19,861.29 19,861.29 0.0M
2021-08-19 19,605.56 20,884.19 19,605.56 20,372.74 0.0M
2021-08-18 20,884.19 20,884.19 19,690.81 20,457.98 0.0M
2021-08-17 21,310.40 21,310.40 20,202.26 20,798.95 0.0M
2021-08-16 19,605.56 21,225.15 19,605.56 20,798.95 0.0M
2021-08-13 19,605.56 19,605.56 19,179.36 19,605.56 0.0M
2021-08-12 19,520.32 20,202.26 19,179.36 20,202.26 0.0M
2021-08-11 20,457.98 20,457.98 19,179.36 20,287.50 0.0M
2021-08-10 20,628.46 21,310.40 19,690.81 20,543.22 0.0M
2021-08-09 18,838.39 20,628.46 18,838.39 20,628.46 0.0M
2021-08-06 18,412.18 18,753.15 18,412.18 18,753.15 0.0M
2021-08-05 18,326.94 18,412.18 17,900.73 18,412.18 0.0M
2021-08-04 18,412.18 18,412.18 18,412.18 18,412.18 0.0M
2021-08-03 18,412.18 18,412.18 18,412.18 18,412.18 0.0M
2021-08-02 18,412.18 18,412.18 18,326.94 18,412.18 0.0M
2021-07-30 18,412.18 18,412.18 18,412.18 18,412.18 0.0M
2021-07-28 18,497.42 18,497.42 18,412.18 18,412.18 0.0M
2021-07-27 18,497.42 18,497.42 18,497.42 18,497.42 0.0M
2021-07-23 18,156.46 18,497.42 17,985.98 18,497.42 0.0M
2021-07-22 18,326.94 18,667.91 17,900.73 18,667.91 0.0M
2021-07-19 19,435.08 19,605.56 17,645.01 19,435.08 0.0M
2021-07-16 18,071.22 19,605.56 18,071.22 19,605.56 0.0M
2021-07-15 18,667.91 18,667.91 18,667.91 18,667.91 0.0M
2021-07-14 18,667.91 18,667.91 18,667.91 18,667.91 0.0M
2021-07-13 19,520.32 19,520.32 19,520.32 19,520.32 0.0M
2021-07-12 19,008.87 19,008.87 18,667.91 18,667.91 0.0M
2021-07-09 17,985.98 19,008.87 17,645.01 19,008.87 0.0M
2021-07-07 18,753.15 19,435.08 18,412.18 19,435.08 0.0M
2021-07-06 19,179.36 19,605.56 18,838.39 18,838.39 0.0M
2021-07-02 19,520.32 20,031.77 19,520.32 19,946.53 0.0M
2021-07-01 20,202.26 20,202.26 20,202.26 20,202.26 0.0M
2021-06-29 19,179.36 19,264.60 18,753.15 18,838.39 0.0M
2021-06-23 20,031.77 20,031.77 19,861.29 20,031.77 0.0M
2021-06-22 19,605.56 20,031.77 19,605.56 19,946.53 0.0M
2021-06-21 19,605.56 19,605.56 19,605.56 19,605.56 0.0M
2021-06-18 19,946.53 20,031.77 19,435.08 19,435.08 0.0M
2021-06-17 18,923.63 18,923.63 18,923.63 18,923.63 0.0M
2021-06-16 19,605.56 19,605.56 19,605.56 19,605.56 0.0M
2021-06-14 19,605.56 19,605.56 18,838.39 19,605.56 0.0M
2021-06-11 18,753.15 18,753.15 18,753.15 18,753.15 0.0M
2021-06-10 19,605.56 19,605.56 18,753.15 18,753.15 0.0M
2021-06-08 18,753.15 18,753.15 18,753.15 18,753.15 0.0M
2021-06-07 19,349.84 19,520.32 19,008.87 19,008.87 0.0M
2021-06-03 19,946.53 19,946.53 19,435.08 19,435.08 0.0M
2021-06-02 19,094.12 19,179.36 17,985.98 19,179.36 0.0M
2021-06-01 19,179.36 19,179.36 19,179.36 19,179.36 0.0M
2021-05-31 19,179.36 19,179.36 19,179.36 19,179.36 0.0M
2021-05-28 19,520.32 19,520.32 17,730.25 19,435.08 0.0M
2021-05-27 19,605.56 19,605.56 19,605.56 19,605.56 0.0M
2021-05-24 19,776.05 19,776.05 19,776.05 19,776.05 0.0M
2021-05-21 19,520.32 19,520.32 19,520.32 19,520.32 0.0M
2021-05-20 19,520.32 19,605.56 19,520.32 19,605.56 0.0M
2021-05-19 18,753.15 19,605.56 18,241.70 19,605.56 0.0M
2021-05-18 18,753.15 19,861.29 18,071.22 18,753.15 0.0M
2021-05-17 18,241.70 18,412.18 18,156.46 18,156.46 0.0M
2021-05-14 19,094.12 19,605.56 19,094.12 19,094.12 0.0M
2021-05-13 17,730.25 19,094.12 17,730.25 19,094.12 0.0M
2021-05-12 21,821.85 21,821.85 17,985.98 19,094.12 0.0M
2021-05-11 20,969.43 20,969.43 17,304.04 19,861.29 0.0M
2021-05-10 18,838.39 20,031.77 18,838.39 19,094.12 0.0M
2021-05-07 20,884.19 20,884.19 19,094.12 19,264.60 0.0M
2021-05-06 18,412.18 21,395.64 18,412.18 20,117.01 0.0M
2021-05-05 18,923.63 20,372.74 18,923.63 20,372.74 0.0M
2021-05-04 16,792.59 19,861.29 16,792.59 19,435.08 0.0M
2021-04-29 17,730.25 20,031.77 17,048.32 18,071.22 0.0M
2021-04-28 19,946.53 19,946.53 18,326.94 18,326.94 0.0M
2021-04-27 19,946.53 19,946.53 19,946.53 19,946.53 0.0M
2021-04-26 19,605.56 22,162.81 18,753.15 22,162.81 0.0M
2021-04-23 20,457.98 21,310.40 20,031.77 20,457.98 0.0M
2021-04-22 21,310.40 21,310.40 20,457.98 21,310.40 0.0M
2021-04-20 21,310.40 21,821.85 21,139.91 21,310.40 0.0M
2021-04-19 18,753.15 19,861.29 16,963.08 19,861.29 0.0M
2021-04-16 20,628.46 21,651.36 18,667.91 18,753.15 0.1M
2021-04-15 20,628.46 20,628.46 20,628.46 20,628.46 0.1M
2021-04-14 18,753.15 18,753.15 17,048.32 18,753.15 0.1M
2021-04-13 17,048.32 17,048.32 17,048.32 17,048.32 0.0M
2021-04-12 15,513.97 15,513.97 15,513.97 15,513.97 0.0M
2021-04-09 14,150.10 14,150.10 14,150.10 14,150.10 0.0M
2021-04-08 12,871.48 12,871.48 12,871.48 12,871.48 0.0M
2021-04-07 11,763.34 11,763.34 11,763.34 11,763.34 0.0M
2021-04-06 10,740.44 11,251.89 10,740.44 10,740.44 0.0M
2021-04-05 10,655.20 10,655.20 10,655.20 10,655.20 0.0M
2021-04-02 12,189.55 12,189.55 11,081.41 11,166.65 0.0M
2021-03-31 12,189.55 12,189.55 12,189.55 12,189.55 0.0M
2021-03-30 11,678.10 11,678.10 11,507.61 11,678.10 0.0M
2021-03-29 10,655.20 10,655.20 10,655.20 10,655.20 0.0M
2021-03-26 11,592.86 12,701.00 11,592.86 11,592.86 0.0M
2021-03-25 11,592.86 11,592.86 11,592.86 11,592.86 0.0M
2021-03-24 11,592.86 11,592.86 11,592.86 11,592.86 0.0M
2021-03-23 11,848.58 12,104.31 11,166.65 11,592.86 0.0M
2021-03-22 11,251.89 12,104.31 11,251.89 12,104.31 0.1M
2021-03-19 10,996.16 11,337.13 10,996.16 11,337.13 0.0M
2021-03-18 10,484.72 10,484.72 10,484.72 10,484.72 0.0M
2021-03-17 10,399.47 10,399.47 10,314.23 10,314.23 0.0M
2021-03-16 11,251.89 11,251.89 11,251.89 11,251.89 0.0M
2021-03-15 10,655.20 11,251.89 10,655.20 11,251.89 0.0M
2021-03-12 11,081.41 11,166.65 11,081.41 11,166.65 0.0M
2021-03-11 11,251.89 11,251.89 11,251.89 11,251.89 0.0M
2021-03-10 10,996.16 11,251.89 10,996.16 11,251.89 0.0M
2021-03-09 10,228.99 10,655.20 10,228.99 10,228.99 0.0M
2021-03-05 10,996.16 11,251.89 10,996.16 11,251.89 0.0M
2021-03-04 10,314.23 10,314.23 10,228.99 10,228.99 0.0M
2021-03-03 10,314.23 11,081.41 10,228.99 11,081.41 0.0M
2021-03-01 11,166.65 11,251.89 11,166.65 11,166.65 0.0M
2021-02-26 10,228.99 11,848.58 10,228.99 10,228.99 0.0M
2021-02-24 11,081.41 11,081.41 11,081.41 11,081.41 0.0M
2021-02-23 11,933.82 11,933.82 11,081.41 11,081.41 0.0M
2021-02-18 12,274.79 12,274.79 12,274.79 12,274.79 0.0M
2021-02-09 13,553.41 13,553.41 13,553.41 13,553.41 0.0M
2021-02-08 13,212.45 13,212.45 13,212.45 13,212.45 0.0M
2021-02-02 11,763.34 12,360.03 11,763.34 12,360.03 0.0M
2021-01-29 11,592.86 11,592.86 11,592.86 11,592.86 0.0M
2021-01-28 11,592.86 11,592.86 11,592.86 11,592.86 0.0M
2021-01-25 10,143.75 11,081.41 10,143.75 11,081.41 0.0M
2021-01-21 11,251.89 11,251.89 9,376.57 10,996.16 0.0M
2021-01-20 10,143.75 10,228.99 10,143.75 10,228.99 0.0M
2021-01-19 11,251.89 11,251.89 10,143.75 10,143.75 0.0M
2021-01-15 11,251.89 11,251.89 11,251.89 11,251.89 0.0M
2021-01-14 12,274.79 12,274.79 12,274.79 12,274.79 0.0M
2021-01-08 11,251.89 11,251.89 11,251.89 11,251.89 0.0M
2021-01-07 10,228.99 10,228.99 10,228.99 10,228.99 0.0M
2021-01-06 10,228.99 10,228.99 10,228.99 10,228.99 0.0M
2021-01-05 9,547.06 10,399.47 9,547.06 10,399.47 0.0M
2021-01-04 10,228.99 10,228.99 9,461.82 9,461.82 0.0M