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
2023-12-29 8,804.70 8,804.70 8,381.40 8,804.70 1.6M
2023-12-28 8,237.50 8,237.50 8,237.50 8,237.50 0.0M
2023-12-27 7,704.10 7,704.10 7,704.10 7,704.10 0.1M
2023-12-26 7,094.60 7,263.90 7,094.60 7,204.60 0.1M
2023-12-25 6,866.00 7,348.60 6,866.00 7,094.60 0.3M
2023-12-22 7,086.10 7,094.60 6,942.20 6,950.70 0.1M
2023-12-21 6,772.90 7,196.20 6,772.90 7,086.10 0.3M
2023-12-20 6,823.70 7,111.50 6,688.20 6,764.40 1.1M
2023-12-19 6,866.00 6,891.40 6,688.20 6,823.70 0.6M
2023-12-18 7,196.20 7,196.20 6,815.20 6,874.50 0.5M
2023-12-15 7,577.20 7,577.20 7,060.70 7,162.30 0.6M
2023-12-14 7,958.10 8,042.80 7,450.20 7,585.60 0.4M
2023-12-13 7,958.10 8,000.50 7,924.30 7,941.20 0.1M
2023-12-12 8,025.90 8,042.80 7,941.20 7,941.20 0.1M
2023-12-11 8,034.30 8,085.10 8,017.40 8,025.90 0.0M
2023-12-08 8,127.50 8,127.50 8,017.40 8,110.50 0.0M
2023-12-07 8,229.00 8,229.00 8,042.80 8,085.10 0.1M
2023-12-06 8,076.70 8,296.80 8,068.20 8,102.10 0.1M
2023-12-05 8,169.80 8,169.80 7,949.70 8,102.10 0.2M
2023-12-04 7,975.10 8,296.80 7,966.60 8,169.80 0.1M
2023-12-01 8,076.70 8,085.10 7,915.80 7,975.10 0.1M
2023-11-30 8,059.70 8,127.50 8,042.80 8,085.10 0.0M
2023-11-29 8,085.10 8,203.60 8,059.70 8,195.20 0.0M
2023-11-28 8,135.90 8,135.90 8,034.30 8,051.30 0.0M
2023-11-27 8,279.80 8,279.80 8,135.90 8,135.90 0.0M
2023-11-24 8,042.80 8,373.00 8,042.80 8,279.80 0.1M
2023-11-23 8,720.10 8,720.10 8,203.60 8,203.60 0.1M
2023-11-22 8,212.10 8,466.10 8,152.80 8,415.30 0.1M
2023-11-21 8,246.00 8,313.70 8,229.00 8,279.80 0.1M
2023-11-20 8,161.30 8,330.60 8,042.80 8,212.10 0.1M
2023-11-17 8,449.20 8,593.10 8,254.40 8,330.60 0.1M
2023-11-16 8,381.40 8,466.10 8,051.30 8,432.20 0.0M
2023-11-15 8,508.40 8,720.10 8,364.50 8,457.60 0.2M
2023-11-14 8,381.40 8,466.10 8,212.10 8,406.80 0.1M
2023-11-13 8,635.40 8,635.40 8,296.80 8,381.40 0.1M
2023-11-10 8,339.10 8,804.70 8,339.10 8,466.10 0.1M
2023-11-09 8,466.10 8,804.70 8,466.10 8,466.10 0.2M
2023-11-08 8,152.80 8,593.10 8,059.70 8,593.10 0.1M
2023-11-07 8,364.50 8,364.50 8,042.80 8,059.70 0.0M
2023-11-06 8,381.40 8,381.40 8,135.90 8,212.10 0.1M
2023-11-03 8,220.60 8,381.40 8,008.90 8,381.40 0.0M
2023-11-02 7,577.20 8,102.10 7,306.20 8,102.10 0.1M
2023-11-01 7,534.80 7,585.60 7,153.80 7,577.20 0.1M
2023-10-31 7,771.90 7,788.80 7,534.80 7,534.80 0.0M
2023-10-30 7,873.50 7,873.50 7,619.50 7,771.90 0.0M
2023-10-27 8,373.00 8,373.00 7,661.80 7,873.50 0.1M
2023-10-26 8,593.10 8,593.10 7,992.00 7,992.00 0.2M
2023-10-25 8,550.80 8,804.70 8,550.80 8,593.10 0.1M
2023-10-24 8,593.10 8,974.10 8,593.10 8,847.10 0.0M
2023-10-23 8,381.40 8,889.40 8,381.40 8,889.40 0.1M
2023-10-20 8,296.80 8,677.70 8,296.80 8,550.80 0.2M
2023-10-19 8,593.10 8,635.40 8,042.80 8,296.80 0.1M
2023-10-18 9,143.40 9,143.40 8,593.10 8,593.10 0.1M
2023-10-17 9,439.70 9,651.30 9,228.00 9,228.00 0.1M
2023-10-16 9,863.00 10,074.70 9,397.40 9,439.70 0.1M
2023-10-13 9,228.00 9,820.70 9,228.00 9,820.70 0.1M
2023-10-12 9,566.70 9,947.70 9,566.70 9,820.70 0.1M
2023-10-11 9,143.40 9,990.00 9,143.40 9,863.00 0.3M
2023-10-10 9,058.70 9,524.40 9,016.40 9,355.00 0.1M
2023-10-09 8,720.10 8,974.10 8,635.40 8,931.70 0.1M
2023-10-06 8,635.40 9,016.40 8,550.80 8,889.40 0.1M
2023-10-05 9,736.00 9,736.00 8,677.70 8,677.70 0.2M
2023-10-04 8,550.80 9,312.70 8,550.80 9,312.70 0.2M
2023-10-03 9,778.30 9,778.30 9,101.10 9,101.10 0.4M
2023-10-02 10,074.70 10,159.30 9,736.00 9,778.30 0.3M
2023-09-29 10,159.30 10,201.60 9,736.00 10,074.70 0.3M
2023-09-28 9,863.00 10,159.30 9,693.70 9,693.70 0.1M
2023-09-27 10,413.30 10,413.30 9,693.70 10,413.30 0.6M
2023-09-26 10,582.60 11,005.90 10,413.30 10,413.30 0.7M
2023-09-25 11,979.50 11,979.50 11,175.20 11,175.20 0.5M
2023-09-22 11,767.90 12,445.20 11,090.60 11,979.50 0.6M
2023-09-21 11,259.90 11,894.90 11,175.20 11,894.90 0.9M
2023-09-20 11,005.90 11,429.20 10,751.90 11,132.90 0.4M
2023-09-19 10,921.30 11,344.60 10,582.60 10,921.30 0.3M
2023-09-18 11,132.90 11,132.90 10,624.90 10,921.30 0.3M
2023-09-15 11,767.90 11,852.50 11,175.20 11,175.20 0.3M
2023-09-14 11,937.20 12,106.50 11,598.50 11,725.50 0.2M
2023-09-13 11,852.50 12,148.80 11,725.50 11,937.20 0.3M
2023-09-12 11,852.50 11,937.20 11,513.90 11,937.20 0.2M
2023-09-11 11,513.90 12,233.50 11,471.60 11,513.90 0.8M
2023-09-08 11,132.90 12,021.90 11,132.90 11,471.60 0.3M
2023-09-07 12,064.20 12,445.20 11,513.90 11,513.90 0.8M
2023-09-06 11,429.20 11,683.20 11,005.90 11,683.20 0.5M
2023-09-05 10,328.60 10,921.30 10,328.60 10,921.30 0.5M
2023-08-31 10,201.60 10,498.00 10,201.60 10,244.00 0.2M
2023-08-30 10,159.30 10,328.60 10,074.70 10,201.60 0.3M
2023-08-29 10,159.30 10,328.60 10,032.30 10,201.60 0.3M
2023-08-28 10,074.70 10,244.00 9,863.00 10,159.30 0.4M
2023-08-25 9,905.30 10,159.30 9,693.70 9,990.00 0.4M
2023-08-24 9,101.10 9,736.00 9,058.70 9,693.70 0.3M
2023-08-23 9,439.70 9,439.70 9,058.70 9,101.10 0.1M
2023-08-22 8,889.40 9,482.00 8,550.80 9,101.10 0.2M
2023-08-21 9,482.00 9,482.00 8,974.10 9,058.70 0.6M
2023-08-18 9,905.30 10,328.60 9,609.00 9,609.00 0.6M
2023-08-17 10,498.00 10,751.90 10,117.00 10,328.60 0.7M
2023-08-16 9,693.70 10,074.70 9,312.70 10,074.70 0.6M
2023-08-15 9,524.40 9,566.70 9,185.70 9,439.70 0.6M
2023-08-14 8,931.70 9,101.10 8,889.40 9,101.10 0.2M
2023-08-11 9,058.70 9,058.70 8,347.60 8,889.40 0.3M
2023-08-10 9,228.00 9,228.00 8,762.40 8,974.10 0.1M
2023-08-09 8,804.70 8,974.10 8,635.40 8,889.40 0.1M
2023-08-08 9,143.40 9,143.40 8,762.40 8,804.70 0.1M
2023-08-07 9,482.00 9,482.00 8,847.10 9,016.40 0.1M
2023-08-04 8,677.70 9,058.70 8,466.10 9,058.70 0.2M
2023-08-03 8,593.10 8,593.10 8,220.60 8,466.10 0.1M
2023-08-02 8,720.10 8,720.10 8,381.40 8,550.80 0.2M
2023-08-01 8,931.70 8,931.70 8,720.10 8,804.70 0.1M
2023-07-31 9,058.70 9,101.10 8,847.10 8,974.10 0.2M
2023-07-28 8,804.70 9,101.10 8,804.70 9,058.70 0.1M
2023-07-27 9,185.70 9,270.40 8,847.10 9,143.40 0.1M
2023-07-26 9,228.00 9,228.00 8,931.70 9,143.40 0.0M
2023-07-25 9,482.00 9,482.00 9,143.40 9,228.00 0.1M
2023-07-24 9,482.00 9,609.00 9,228.00 9,397.40 0.1M
2023-07-21 8,889.40 9,355.00 8,762.40 9,355.00 0.5M
2023-07-20 8,804.70 8,804.70 8,508.40 8,762.40 0.1M
2023-07-19 8,804.70 9,058.70 8,762.40 8,804.70 0.1M
2023-07-18 8,974.10 9,185.70 8,762.40 8,804.70 0.2M
2023-07-17 9,270.40 9,312.70 8,889.40 9,143.40 0.2M
2023-07-14 9,947.70 9,947.70 8,974.10 9,143.40 0.4M
2023-07-13 9,312.70 9,312.70 9,312.70 9,312.70 0.3M
2023-07-12 8,720.10 8,720.10 8,720.10 8,720.10 0.1M
2023-07-11 7,856.50 8,152.80 7,856.50 8,152.80 0.1M
2023-07-10 7,534.80 7,636.40 7,323.20 7,619.50 0.2M
2023-07-07 7,077.70 7,568.70 7,077.70 7,179.20 0.0M
2023-07-06 7,289.30 7,357.00 7,035.30 7,196.20 0.0M
2023-07-05 7,323.20 7,365.50 7,280.80 7,289.30 0.0M
2023-07-04 7,009.90 7,348.60 7,009.90 7,323.20 0.1M
2023-07-03 6,789.80 7,357.00 6,789.80 7,280.80 0.0M
2023-06-30 7,433.20 7,433.20 7,289.30 7,289.30 0.0M
2023-06-29 7,204.60 7,441.70 6,959.10 7,145.40 0.1M
2023-06-28 7,365.50 7,365.50 7,331.60 7,331.60 0.0M
2023-06-27 7,407.80 7,450.20 7,348.60 7,365.50 0.0M
2023-06-26 7,661.80 7,661.80 7,289.30 7,407.80 0.1M
2023-06-23 7,467.10 7,560.20 7,280.80 7,458.60 0.0M
2023-06-22 7,382.40 7,492.50 7,374.00 7,492.50 0.1M
2023-06-21 7,695.70 7,704.10 7,374.00 7,374.00 0.0M
2023-06-20 7,424.80 7,424.80 7,365.50 7,407.80 0.0M
2023-06-19 7,517.90 7,611.00 7,365.50 7,407.80 0.0M
2023-06-16 7,619.50 7,873.50 7,619.50 7,704.10 0.0M
2023-06-15 7,594.10 7,924.30 7,458.60 7,754.90 0.2M
2023-06-14 7,526.40 7,661.80 7,390.90 7,407.80 0.1M
2023-06-13 7,331.60 7,602.60 7,331.60 7,374.00 0.0M
2023-06-12 7,788.80 7,788.80 7,280.80 7,280.80 0.1M
2023-06-09 7,196.20 7,746.50 7,196.20 7,602.60 0.0M
2023-06-08 7,280.80 7,331.60 7,196.20 7,247.00 0.1M
2023-06-07 7,382.40 7,390.90 7,196.20 7,314.70 0.1M
2023-06-06 7,374.00 7,407.80 7,196.20 7,399.40 0.1M
2023-06-05 7,450.20 7,704.10 7,026.90 7,374.00 0.2M
2023-06-02 7,153.80 7,526.40 7,153.80 7,348.60 0.1M
2023-06-01 7,187.70 7,450.20 7,179.20 7,340.10 0.1M
2023-05-31 7,517.90 7,534.80 7,323.20 7,407.80 0.1M
2023-05-30 7,704.10 7,704.10 7,399.40 7,450.20 0.1M
2023-05-29 7,094.60 7,399.40 7,094.60 7,280.80 0.1M
2023-05-26 7,111.50 7,221.60 7,094.60 7,120.00 0.1M
2023-05-25 7,187.70 7,187.70 6,984.50 7,120.00 0.1M
2023-05-24 7,280.80 7,306.20 6,959.10 7,026.90 0.1M
2023-05-23 7,289.30 7,534.80 7,289.30 7,306.20 0.1M
2023-05-22 7,026.90 7,247.00 6,916.80 7,230.00 0.3M
2023-05-19 6,645.90 6,832.10 6,612.00 6,772.90 0.1M
2023-05-18 6,840.60 6,950.70 6,434.20 6,637.40 0.1M
2023-05-17 6,281.80 6,781.30 6,273.40 6,772.90 0.3M
2023-05-16 6,434.20 6,688.20 6,273.40 6,341.10 0.1M
2023-05-15 6,053.30 6,425.80 6,010.90 6,425.80 0.2M
2023-05-12 5,782.30 6,070.20 5,782.30 6,010.90 0.0M
2023-05-11 6,010.90 6,078.70 6,010.90 6,027.90 0.0M
2023-05-10 5,926.30 6,010.90 5,926.30 6,010.90 0.0M
2023-05-09 5,807.70 5,926.30 5,807.70 5,926.30 0.0M
2023-05-08 5,926.30 5,926.30 5,816.20 5,917.80 0.1M
2023-05-05 5,740.00 5,833.10 5,714.60 5,833.10 0.0M
2023-05-04 5,900.90 5,909.30 5,714.60 5,740.00 0.0M
2023-04-28 5,883.90 5,926.30 5,816.20 5,926.30 0.0M
2023-04-27 5,672.30 5,926.30 5,672.30 5,926.30 0.0M
2023-04-26 5,697.70 5,892.40 5,680.70 5,892.40 0.0M
2023-04-25 5,756.90 5,816.20 5,672.30 5,799.30 0.0M
2023-04-24 5,858.50 5,858.50 5,672.30 5,756.90 0.0M
2023-04-21 5,985.50 5,985.50 5,689.20 5,867.00 0.0M
2023-04-20 5,646.90 5,926.30 5,646.90 5,926.30 0.0M
2023-04-19 5,985.50 5,985.50 5,646.90 5,833.10 0.0M
2023-04-18 5,833.10 5,985.50 5,807.70 5,985.50 0.0M
2023-04-17 5,630.00 5,833.10 5,587.60 5,824.70 0.0M
2023-04-14 5,943.20 5,943.20 5,833.10 5,833.10 0.0M
2023-04-13 5,934.70 6,036.30 5,926.30 5,943.20 0.0M
2023-04-12 6,053.30 6,087.10 5,926.30 6,036.30 0.0M
2023-04-11 6,095.60 6,264.90 5,909.30 6,087.10 0.1M
2023-04-10 5,917.80 5,968.60 5,816.20 5,968.60 0.1M
2023-04-07 5,977.10 5,977.10 5,579.20 5,579.20 0.1M
2023-04-06 5,926.30 6,095.60 5,883.90 5,977.10 0.0M
2023-04-05 5,748.50 5,926.30 5,748.50 5,926.30 0.1M
2023-04-04 5,765.40 5,773.90 5,740.00 5,748.50 0.0M
2023-04-03 5,697.70 5,748.50 5,503.00 5,740.00 0.1M
2023-03-31 5,528.40 5,748.50 5,503.00 5,748.50 0.0M
2023-03-30 5,503.00 5,756.90 5,503.00 5,587.60 0.0M
2023-03-29 5,646.90 5,646.90 5,460.60 5,630.00 0.0M
2023-03-28 5,748.50 5,816.20 5,630.00 5,646.90 0.0M
2023-03-27 5,503.00 5,630.00 5,494.50 5,630.00 0.0M
2023-03-24 5,579.20 5,655.40 5,486.00 5,494.50 0.1M
2023-03-23 5,503.00 5,503.00 5,503.00 5,503.00 0.0M
2023-03-22 5,587.60 5,587.60 5,503.00 5,503.00 0.0M
2023-03-21 5,503.00 5,587.60 5,460.60 5,570.70 0.0M
2023-03-20 5,545.30 5,579.20 5,494.50 5,570.70 0.1M
2023-03-17 5,630.00 5,638.40 5,503.00 5,579.20 0.0M
2023-03-16 5,545.30 5,545.30 5,435.20 5,435.20 0.0M
2023-03-15 5,384.40 5,697.70 5,384.40 5,545.30 0.0M
2023-03-14 5,511.40 5,630.00 5,503.00 5,630.00 0.0M
2023-03-13 5,528.40 5,689.20 5,528.40 5,663.80 0.0M
2023-03-10 5,587.60 5,714.60 5,587.60 5,714.60 0.0M
2023-03-09 5,587.60 5,655.40 5,587.60 5,655.40 0.0M
2023-03-08 5,536.80 5,655.40 5,536.80 5,655.40 0.0M
2023-03-07 5,672.30 5,672.30 5,596.10 5,596.10 0.0M
2023-03-06 5,655.40 5,689.20 5,596.10 5,689.20 0.0M
2023-03-03 5,519.90 5,646.90 5,418.30 5,646.90 0.0M
2023-03-02 5,900.90 5,900.90 5,503.00 5,519.90 0.0M
2023-03-01 5,833.10 5,833.10 5,638.40 5,638.40 0.0M
2023-02-28 5,723.10 5,892.40 5,706.10 5,875.50 0.0M
2023-02-27 5,689.20 5,985.50 5,689.20 5,799.30 0.0M
2023-02-24 5,646.90 6,010.90 5,646.90 6,010.90 0.0M
2023-02-23 6,180.20 6,180.20 5,638.40 5,926.30 0.0M
2023-02-22 5,816.20 5,926.30 5,816.20 5,926.30 0.0M
2023-02-21 5,926.30 6,087.10 5,867.00 5,994.00 0.1M
2023-02-20 5,909.30 5,994.00 5,426.80 5,926.30 0.1M
2023-02-17 5,663.80 5,892.40 5,663.80 5,765.40 0.0M
2023-02-16 5,672.30 5,816.20 5,545.30 5,756.90 0.0M
2023-02-15 5,773.90 5,917.80 5,536.80 5,672.30 0.0M
2023-02-14 5,426.80 5,850.10 5,426.80 5,630.00 0.0M
2023-02-13 5,748.50 6,137.90 5,477.60 5,630.00 0.1M
2023-02-10 5,748.50 5,892.40 5,384.40 5,748.50 0.0M
2023-02-09 6,078.70 6,078.70 5,740.00 5,748.50 0.0M
2023-02-08 5,486.00 5,917.80 5,486.00 5,740.00 0.0M
2023-02-07 5,723.10 6,002.50 5,723.10 5,723.10 0.0M
2023-02-06 5,723.10 5,926.30 5,672.30 5,875.50 0.0M
2023-02-03 6,129.50 6,129.50 5,756.90 5,858.50 0.0M
2023-02-02 6,248.00 6,248.00 5,858.50 5,858.50 0.0M
2023-02-01 5,934.70 6,264.90 5,917.80 5,985.50 0.0M
2023-01-31 5,824.70 6,375.00 5,824.70 5,934.70 0.0M
2023-01-30 5,934.70 6,027.90 5,807.70 6,010.90 0.0M
2023-01-27 6,027.90 6,341.10 5,934.70 5,968.60 0.0M
2023-01-19 5,943.20 6,180.20 5,926.30 6,078.70 0.0M
2023-01-18 6,095.60 6,095.60 5,816.20 6,087.10 0.0M
2023-01-17 5,875.50 6,095.60 5,875.50 6,095.60 0.0M
2023-01-16 6,121.00 6,502.00 5,824.70 6,171.80 0.0M
2023-01-13 5,782.30 6,078.70 5,782.30 6,078.70 0.0M
2023-01-12 6,180.20 6,180.20 5,841.60 6,095.60 0.0M
2023-01-11 6,053.30 6,095.60 5,883.90 6,095.60 0.0M
2023-01-10 5,740.00 6,180.20 5,731.50 5,833.10 0.0M
2023-01-09 6,078.70 6,248.00 6,010.90 6,137.90 0.0M
2023-01-06 6,341.10 6,349.60 5,934.70 6,095.60 0.0M
2023-01-05 6,104.10 6,180.20 5,926.30 6,180.20 0.1M
2023-01-04 6,341.10 6,341.10 5,926.30 6,307.20 0.0M
2023-01-03 5,706.10 6,104.10 5,503.00 6,104.10 0.1M