DIC Holdings Construction JSC

DC4
🏛️ vietnam →
12,150.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22,666.70 22,857.10 21,714.30 22,238.10 0.1M
2021-12-30 22,666.70 23,523.80 22,619.00 22,619.00 0.1M
2021-12-29 22,857.10 23,095.20 22,666.70 22,666.70 0.1M
2021-12-28 23,238.10 23,238.10 22,381.00 22,857.10 0.1M
2021-12-27 23,333.30 23,809.50 22,809.50 23,333.30 0.1M
2021-12-24 22,666.70 24,285.70 22,666.70 23,333.30 0.1M
2021-12-23 23,809.50 24,190.50 23,047.60 23,428.60 0.2M
2021-12-22 24,190.50 24,761.90 23,809.50 23,809.50 0.2M
2021-12-21 24,095.20 24,571.40 24,000.00 24,381.00 0.1M
2021-12-20 24,571.40 24,571.40 23,714.30 24,047.60 0.3M
2021-12-17 21,952.40 23,000.00 21,952.40 23,000.00 0.1M
2021-12-16 21,523.80 21,523.80 21,238.10 21,523.80 0.1M
2021-12-15 21,761.90 21,904.80 21,428.60 21,476.20 0.1M
2021-12-14 21,476.20 21,714.30 21,333.30 21,428.60 0.1M
2021-12-13 21,904.80 21,904.80 21,238.10 21,476.20 0.2M
2021-12-10 21,904.80 21,904.80 21,047.60 21,333.30 0.1M
2021-12-09 20,952.40 21,381.00 20,904.80 21,333.30 0.2M
2021-12-08 21,809.50 21,809.50 20,904.80 21,047.60 0.1M
2021-12-07 21,142.90 21,142.90 19,809.50 21,047.60 0.1M
2021-12-06 20,190.50 21,523.80 20,190.50 20,761.90 0.1M
2021-12-03 22,761.90 22,761.90 21,142.90 21,666.70 0.1M
2021-12-02 21,428.60 22,190.50 21,428.60 21,904.80 0.1M
2021-12-01 21,714.30 22,190.50 21,523.80 21,904.80 0.1M
2021-11-30 22,761.90 22,761.90 21,761.90 22,000.00 0.1M
2021-11-29 21,809.50 22,857.10 21,238.10 22,285.70 0.1M
2021-11-26 21,333.30 23,238.10 21,333.30 22,285.70 0.1M
2021-11-25 20,761.90 22,190.50 20,476.20 22,190.50 0.2M
2021-11-24 21,047.60 21,142.90 20,381.00 20,761.90 0.1M
2021-11-23 20,571.40 22,381.00 20,571.40 20,571.40 0.3M
2021-11-22 24,476.20 24,476.20 22,095.20 22,095.20 0.2M
2021-11-19 23,809.50 24,285.70 22,666.70 23,714.30 0.2M
2021-11-18 21,904.80 23,333.30 21,904.80 23,238.10 0.2M
2021-11-17 23,333.30 23,809.50 22,857.10 23,238.10 0.1M
2021-11-16 24,190.50 24,190.50 23,333.30 23,809.50 0.1M
2021-11-15 25,047.60 25,095.20 23,809.50 24,285.70 0.3M
2021-11-12 24,571.40 25,238.10 24,285.70 25,047.60 0.2M
2021-11-11 25,714.30 25,714.30 24,476.20 25,047.60 0.3M
2021-11-10 25,142.90 25,238.10 23,619.00 24,666.70 0.2M
2021-11-09 24,761.90 25,714.30 23,809.50 24,666.70 0.3M
2021-11-08 26,095.20 26,095.20 24,571.40 25,047.60 0.3M
2021-11-05 24,428.60 24,428.60 23,619.00 24,428.60 0.3M
2021-11-04 21,523.80 22,857.10 21,523.80 22,857.10 0.3M
2021-11-03 24,238.10 24,238.10 21,095.20 21,714.30 0.6M
2021-11-02 22,666.70 22,666.70 22,619.00 22,666.70 0.3M
2021-11-01 20,000.00 21,190.50 20,000.00 21,190.50 0.2M
2021-10-29 18,095.20 20,000.00 18,095.20 19,809.50 0.6M
2021-10-28 18,761.90 19,047.60 17,904.80 18,761.90 0.4M
2021-10-27 19,000.00 19,000.00 18,333.30 18,714.30 0.5M
2021-10-26 18,809.50 18,952.40 17,809.50 18,952.40 0.3M
2021-10-25 18,095.20 18,952.40 18,095.20 18,761.90 0.4M
2021-10-22 16,476.20 17,714.30 15,809.50 17,714.30 0.5M
2021-10-21 16,571.40 16,761.90 16,285.70 16,571.40 0.2M
2021-10-20 15,714.30 17,142.90 15,238.10 16,571.40 0.5M
2021-10-19 15,238.10 16,095.20 15,238.10 16,095.20 0.6M
2021-10-18 15,047.60 15,047.60 15,000.00 15,047.60 0.3M
2021-10-15 13,285.70 14,095.20 13,238.10 14,095.20 0.6M
2021-10-14 13,047.60 13,238.10 12,952.40 13,190.50 0.2M
2021-10-13 12,952.40 13,142.90 12,857.10 12,952.40 0.3M
2021-10-12 13,095.20 13,190.50 12,666.70 12,952.40 0.2M
2021-10-11 13,285.70 13,285.70 12,761.90 13,047.60 0.2M
2021-10-08 13,333.30 13,714.30 13,047.60 13,190.50 0.2M
2021-10-07 12,857.10 13,333.30 12,476.20 13,333.30 0.2M
2021-10-06 12,571.40 12,857.10 12,428.60 12,809.50 0.2M
2021-10-05 12,428.60 12,761.90 12,428.60 12,571.40 0.2M
2021-10-04 12,809.50 12,857.10 12,333.30 12,381.00 0.2M
2021-10-01 12,952.40 12,952.40 12,666.70 12,809.50 0.1M
2021-09-30 12,952.40 12,952.40 12,714.30 12,952.40 0.2M
2021-09-29 13,047.60 13,047.60 12,285.70 12,619.00 0.2M
2021-09-28 13,333.30 13,333.30 12,857.10 13,142.90 0.2M
2021-09-27 13,619.00 14,047.60 13,285.70 13,333.30 0.2M
2021-09-24 14,095.20 14,095.20 13,523.80 13,809.50 0.2M
2021-09-23 14,809.50 14,809.50 14,000.00 14,190.50 0.1M
2021-09-22 13,857.10 14,095.20 13,714.30 14,047.60 0.1M
2021-09-21 13,523.80 14,095.20 13,381.00 13,904.80 0.1M
2021-09-20 13,904.80 13,904.80 13,523.80 13,571.40 0.1M
2021-09-17 13,523.80 14,095.20 13,523.80 13,857.10 0.3M
2021-09-16 14,190.50 14,190.50 13,714.30 14,000.00 0.0M
2021-09-15 14,381.00 14,476.20 13,904.80 14,190.50 0.0M
2021-09-14 13,333.30 14,238.10 13,238.10 14,238.10 0.6M
2021-09-13 13,666.70 13,809.50 13,142.90 13,333.30 0.0M
2021-09-10 13,904.80 14,000.00 13,523.80 13,666.70 0.0M
2021-09-09 14,095.20 14,190.50 13,238.10 14,000.00 0.4M
2021-09-08 14,000.00 14,190.50 13,857.10 14,000.00 0.0M
2021-09-07 14,095.20 14,381.00 13,904.80 13,904.80 0.1M
2021-09-06 13,381.00 14,000.00 13,238.10 14,000.00 0.4M
2021-09-01 13,333.30 13,428.60 13,333.30 13,333.30 0.0M
2021-08-31 13,333.30 13,619.00 13,238.10 13,333.30 0.0M
2021-08-30 13,809.50 14,000.00 13,333.30 13,333.30 0.2M
2021-08-27 12,857.10 13,761.90 12,761.90 13,761.90 0.0M
2021-08-26 12,857.10 13,571.40 12,761.90 12,904.80 0.0M
2021-08-25 12,904.80 12,904.80 12,761.90 12,761.90 0.0M
2021-08-24 13,142.90 13,333.30 12,857.10 13,047.60 0.0M
2021-08-23 13,333.30 13,333.30 12,761.90 13,095.20 0.0M
2021-08-20 13,904.80 14,000.00 13,238.10 13,333.30 0.0M
2021-08-19 13,952.40 13,952.40 13,238.10 13,904.80 0.0M
2021-08-18 14,000.00 14,285.70 13,809.50 14,190.50 0.0M
2021-08-17 13,809.50 14,381.00 13,761.90 14,000.00 0.0M
2021-08-16 12,952.40 13,714.30 12,952.40 13,714.30 0.0M
2021-08-13 12,571.40 12,857.10 12,381.00 12,857.10 0.0M
2021-08-12 12,666.70 12,666.70 11,904.80 12,476.20 0.0M
2021-08-11 12,857.10 12,952.40 12,381.00 12,666.70 0.0M
2021-08-10 12,952.40 13,047.60 12,381.00 12,857.10 0.0M
2021-08-09 13,047.60 13,047.60 12,381.00 12,952.40 0.0M
2021-08-06 13,047.60 13,142.90 12,904.80 12,904.80 0.0M
2021-08-05 13,047.60 13,142.90 12,857.10 12,952.40 0.0M
2021-08-04 13,047.60 13,142.90 12,952.40 13,047.60 0.0M
2021-08-03 13,047.60 13,142.90 13,047.60 13,095.20 0.0M
2021-08-02 13,047.60 13,142.90 12,952.40 13,047.60 0.0M
2021-07-30 12,952.40 13,047.60 12,952.40 13,047.60 0.0M
2021-07-29 12,857.10 13,142.90 12,857.10 12,952.40 0.0M
2021-07-28 12,857.10 12,952.40 12,761.90 12,857.10 0.0M
2021-07-27 12,952.40 13,142.90 12,857.10 12,857.10 0.0M
2021-07-26 12,857.10 13,047.60 12,666.70 12,952.40 0.0M
2021-07-23 12,857.10 13,142.90 12,761.90 12,857.10 0.0M
2021-07-22 12,857.10 12,952.40 12,571.40 12,857.10 0.0M
2021-07-21 12,857.10 13,047.60 12,857.10 12,857.10 0.0M
2021-07-20 12,666.70 12,857.10 12,571.40 12,857.10 0.0M
2021-07-19 12,857.10 12,857.10 12,381.00 12,666.70 0.0M
2021-07-16 12,761.90 13,047.60 12,761.90 12,857.10 0.0M
2021-07-15 12,571.40 12,761.90 12,190.50 12,761.90 0.0M
2021-07-14 12,857.10 12,857.10 12,571.40 12,761.90 0.0M
2021-07-13 12,571.40 13,047.60 12,381.00 12,857.10 0.0M
2021-07-12 13,333.30 13,428.60 12,857.10 12,857.10 0.0M
2021-07-09 13,381.00 13,809.50 13,333.30 13,333.30 0.0M
2021-07-08 13,151.90 13,151.90 12,879.80 13,106.60 0.0M
2021-07-07 13,151.90 13,151.90 12,698.40 13,151.90 0.0M
2021-07-06 13,061.20 13,151.90 12,698.40 13,151.90 0.0M
2021-07-05 13,151.90 13,151.90 12,154.20 13,061.20 0.0M
2021-07-02 13,061.20 13,333.30 12,970.50 13,061.20 0.0M
2021-07-01 13,061.20 13,242.60 12,879.80 13,015.90 0.0M
2021-06-30 13,242.60 13,242.60 12,471.70 12,970.50 0.0M
2021-06-29 13,424.00 13,424.00 12,426.30 13,242.60 0.0M
2021-06-28 13,514.70 13,514.70 12,789.10 13,242.60 0.0M
2021-06-25 13,424.00 13,514.70 13,151.90 13,378.70 0.0M
2021-06-24 13,514.70 13,514.70 12,925.20 13,424.00 0.0M
2021-06-23 13,333.30 13,514.70 13,061.20 13,333.30 0.0M
2021-06-22 12,879.80 13,424.00 12,879.80 13,151.90 0.0M
2021-06-21 13,242.60 13,424.00 12,879.80 13,061.20 0.0M
2021-06-18 13,333.30 13,514.70 12,970.50 13,151.90 0.0M
2021-06-17 13,514.70 13,605.40 12,879.80 13,242.60 0.0M
2021-06-16 13,242.60 13,605.40 13,151.90 13,514.70 0.0M
2021-06-15 13,242.60 13,333.30 12,970.50 13,197.30 0.0M
2021-06-14 13,333.30 13,514.70 13,242.60 13,242.60 0.0M
2021-06-11 13,151.90 13,696.10 13,151.90 13,333.30 0.0M
2021-06-10 13,151.90 13,605.40 12,698.40 13,061.20 0.0M
2021-06-09 13,242.60 13,424.00 12,879.80 12,879.80 0.0M
2021-06-08 13,514.70 13,605.40 13,242.60 13,242.60 0.0M
2021-06-07 13,605.40 13,605.40 13,333.30 13,424.00 0.0M
2021-06-04 13,288.00 13,605.40 13,242.60 13,560.10 0.0M
2021-06-03 13,424.00 13,560.10 13,151.90 13,242.60 0.0M
2021-06-02 13,877.60 13,877.60 13,424.00 13,424.00 0.0M
2021-06-01 14,240.40 14,240.40 13,514.70 13,968.30 0.0M
2021-05-31 14,331.10 14,376.40 14,331.10 14,376.40 0.0M
2021-05-28 14,512.50 14,512.50 14,059.00 14,376.40 0.0M
2021-05-27 14,648.50 14,693.90 14,149.70 14,512.50 0.0M
2021-05-26 14,512.50 14,966.00 13,877.60 14,512.50 0.0M
2021-05-25 15,102.00 15,102.00 13,922.90 14,512.50 0.0M
2021-05-24 14,784.60 15,147.40 14,331.10 14,784.60 0.0M
2021-05-21 14,421.80 14,966.00 14,240.40 14,784.60 0.0M
2021-05-20 14,512.50 14,512.50 14,240.40 14,512.50 0.0M
2021-05-19 14,603.20 14,648.50 14,240.40 14,421.80 0.0M
2021-05-18 14,603.20 14,603.20 14,240.40 14,512.50 0.0M
2021-05-17 14,603.20 14,875.30 14,285.70 14,693.90 0.0M
2021-05-14 14,603.20 14,829.90 14,149.70 14,331.10 0.0M
2021-05-13 14,784.60 14,966.00 14,285.70 14,285.70 0.0M
2021-05-12 14,693.90 14,784.60 14,240.40 14,467.10 0.0M
2021-05-11 14,739.20 14,829.90 14,149.70 14,467.10 0.0M
2021-05-10 14,784.60 14,875.30 14,421.80 14,739.20 0.0M
2021-05-07 14,966.00 14,966.00 14,421.80 14,603.20 0.0M
2021-05-06 14,693.90 15,056.70 14,421.80 14,875.30 0.0M
2021-05-05 14,920.60 15,056.70 14,512.50 14,693.90 0.0M
2021-05-04 15,147.40 15,147.40 14,512.50 14,920.60 0.0M
2021-04-29 14,784.60 15,147.40 14,557.80 15,147.40 0.0M
2021-04-28 14,966.00 14,966.00 14,421.80 14,875.30 0.0M
2021-04-27 14,603.20 14,784.60 14,331.10 14,784.60 0.0M
2021-04-26 14,966.00 15,238.10 14,512.50 14,512.50 0.1M
2021-04-23 15,192.70 15,192.70 14,512.50 14,784.60 0.0M
2021-04-22 15,056.70 15,192.70 14,966.00 14,966.00 0.1M
2021-04-20 15,238.10 15,238.10 15,147.40 15,192.70 0.0M
2021-04-19 14,784.60 15,238.10 14,784.60 15,238.10 0.0M
2021-04-16 14,557.80 14,875.30 14,512.50 14,648.50 0.1M
2021-04-15 14,693.90 14,784.60 14,512.50 14,557.80 0.1M
2021-04-14 14,875.30 14,920.60 14,512.50 14,512.50 0.1M
2021-04-13 14,966.00 15,011.30 14,784.60 14,784.60 0.1M
2021-04-12 14,784.60 14,966.00 14,784.60 14,784.60 0.1M
2021-04-09 15,011.30 15,056.70 14,784.60 14,784.60 0.2M
2021-04-08 15,238.10 15,328.80 14,966.00 15,011.30 0.1M
2021-04-07 15,238.10 15,328.80 15,102.00 15,238.10 0.1M
2021-04-06 15,873.00 15,873.00 15,419.50 15,419.50 0.0M
2021-04-05 16,235.80 16,235.80 15,646.30 15,873.00 0.0M
2021-04-02 16,326.50 16,417.20 16,235.80 16,235.80 0.1M
2021-04-01 16,689.30 16,689.30 15,782.30 16,326.50 0.1M
2021-03-31 16,326.50 16,825.40 16,054.40 16,598.60 0.0M
2021-03-30 15,737.00 15,737.00 15,691.60 15,737.00 0.1M
2021-03-29 13,786.80 14,739.20 13,786.80 14,739.20 0.1M
2021-03-26 13,877.60 13,877.60 13,061.20 13,786.80 0.1M
2021-03-25 13,786.80 13,786.80 13,605.00 13,696.10 0.0M
2021-03-24 13,786.80 13,786.80 12,925.00 13,605.40 0.2M
2021-03-23 12,925.20 12,925.20 12,925.00 12,925.20 0.0M
2021-03-22 11,247.20 12,108.80 11,156.00 12,108.80 0.2M
2021-03-19 11,247.20 12,063.50 10,975.00 11,337.90 0.1M
2021-03-18 11,111.10 11,428.60 11,020.00 11,337.90 0.0M
2021-03-17 10,884.40 11,065.80 10,794.00 10,929.70 0.0M
2021-03-16 11,065.80 11,337.90 10,839.00 10,839.00 0.0M
2021-03-15 10,975.10 11,156.50 10,884.00 11,065.80 0.0M
2021-03-12 10,884.40 11,156.50 10,794.00 10,975.10 0.0M
2021-03-11 10,884.40 11,247.20 10,794.00 10,793.70 0.0M
2021-03-10 10,884.40 10,884.40 10,748.00 10,793.70 0.0M
2021-03-09 10,884.40 11,156.50 10,839.00 10,839.00 0.0M
2021-03-08 10,430.80 11,156.50 10,340.00 10,702.90 0.0M
2021-03-05 10,158.70 10,521.50 10,159.00 10,430.80 0.0M
2021-03-04 9,977.30 10,249.40 9,977.00 9,977.30 0.0M
2021-03-03 9,977.30 9,977.30 9,977.00 9,977.30 0.0M
2021-03-02 9,977.30 10,294.80 9,977.00 9,977.30 0.0M
2021-03-01 9,977.30 9,977.30 9,977.00 9,977.30 0.0M
2021-02-26 10,249.40 10,521.50 9,977.00 9,977.30 0.0M
2021-02-25 9,705.20 10,340.10 9,705.00 10,249.40 0.0M
2021-02-24 9,705.20 9,795.90 9,615.00 9,705.20 0.0M
2021-02-23 9,886.60 9,886.60 9,887.00 9,886.60 0.0M
2021-02-22 9,886.60 9,886.60 9,705.00 9,795.90 0.0M
2021-02-19 9,705.20 9,705.20 9,705.00 9,705.20 0.0M
2021-02-18 9,977.30 9,977.30 9,615.00 9,705.20 0.0M
2021-02-17 9,433.10 9,705.20 9,388.00 9,705.20 0.0M
2021-02-09 9,297.10 9,342.40 9,297.00 9,342.40 0.0M
2021-02-08 9,614.50 9,705.20 9,297.00 9,297.10 0.0M
2021-02-05 9,433.10 9,705.20 9,433.00 9,705.20 0.0M
2021-02-04 9,705.20 9,705.20 9,070.00 9,614.50 0.0M
2021-02-03 9,251.70 9,795.90 9,252.00 9,705.20 0.0M
2021-02-02 9,433.10 9,433.10 9,252.00 9,251.70 0.0M
2021-02-01 9,614.50 9,977.30 9,161.00 9,251.70 0.0M
2021-01-29 9,614.50 9,659.90 9,433.00 9,614.50 0.0M
2021-01-28 9,977.30 9,977.30 9,705.00 9,705.20 0.0M
2021-01-27 10,249.40 11,065.80 10,113.00 10,430.80 0.0M
2021-01-26 10,929.70 11,247.20 10,249.00 10,793.70 0.0M
2021-01-25 11,247.20 11,247.20 10,522.00 10,929.70 0.0M
2021-01-22 11,337.90 11,519.30 10,431.00 11,292.50 0.0M
2021-01-21 10,430.80 10,884.40 10,431.00 10,884.40 0.0M
2021-01-20 9,977.30 10,430.80 9,977.00 10,430.80 0.0M
2021-01-19 11,428.60 11,428.60 10,476.00 10,476.20 0.0M
2021-01-18 10,884.40 11,428.60 10,884.00 11,247.20 0.0M
2021-01-15 10,884.40 10,929.70 10,431.00 10,884.40 0.0M
2021-01-14 11,428.60 11,428.60 10,884.00 11,065.80 0.0M
2021-01-13 10,884.40 10,975.10 10,703.00 10,702.90 0.1M
2021-01-12 9,886.60 10,294.80 9,615.00 10,294.80 0.1M
2021-01-11 9,614.50 9,659.90 9,524.00 9,659.90 0.0M
2021-01-08 9,795.90 9,795.90 9,615.00 9,705.20 0.0M
2021-01-07 9,886.60 9,886.60 9,796.00 9,886.60 0.0M
2021-01-06 9,795.90 9,977.30 9,705.00 9,886.60 0.0M
2021-01-05 9,705.20 9,705.20 9,524.00 9,614.50 0.0M
2021-01-04 9,523.80 9,569.20 9,433.00 9,569.20 0.0M