Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 8,890.00 | 9,200.00 | 8,700.00 | 9,170.00 | 7,792.69 | 39,270 |
| 2024-08-12 | 8,900.00 | 9,200.00 | 8,900.00 | 9,180.00 | 7,801.19 | 29,590 |
| 2024-08-09 | 8,900.00 | 9,150.00 | 8,900.00 | 9,130.00 | 7,758.70 | 29,040 |
| 2024-08-08 | 8,850.00 | 9,280.00 | 8,850.00 | 9,190.00 | 7,809.68 | 28,490 |
| 2024-08-07 | 8,850.00 | 9,180.00 | 8,850.00 | 9,150.00 | 7,775.69 | 33,330 |
| 2024-08-06 | 8,800.00 | 9,150.00 | 8,800.00 | 9,120.00 | 7,750.20 | 29,040 |
| 2024-08-05 | 8,800.00 | 9,100.00 | 8,800.00 | 9,100.00 | 7,733.20 | 22,110 |
| 2024-08-02 | 9,000.00 | 9,200.00 | 9,000.00 | 9,150.00 | 7,775.69 | 20,130 |
| 2024-08-01 | 9,160.00 | 9,300.00 | 8,980.00 | 9,160.00 | 7,784.19 | 29,700 |
| 2024-07-31 | 9,000.00 | 9,290.00 | 9,000.00 | 9,280.00 | 7,886.17 | 38,610 |
| 2024-07-30 | 9,200.00 | 9,300.00 | 9,100.00 | 9,250.00 | 7,860.67 | 35,090 |
| 2024-07-29 | 9,390.00 | 9,400.00 | 9,350.00 | 9,350.00 | 7,945.65 | 43,890 |
| 2024-07-26 | 8,520.00 | 9,390.00 | 8,520.00 | 9,390.00 | 7,979.65 | 27,170 |
| 2024-07-25 | 8,720.00 | 8,800.00 | 8,720.00 | 8,780.00 | 7,461.27 | 21,340 |
| 2024-07-24 | 8,770.00 | 8,840.00 | 8,690.00 | 8,800.00 | 7,478.26 | 18,370 |
| 2024-07-23 | 8,860.00 | 8,890.00 | 8,800.00 | 8,870.00 | 7,537.75 | 16,500 |
| 2024-07-22 | 8,850.00 | 8,930.00 | 8,750.00 | 8,870.00 | 7,537.75 | 22,770 |
| 2024-07-19 | 8,870.00 | 8,980.00 | 8,740.00 | 8,940.00 | 7,597.23 | 27,940 |
| 2024-07-18 | 8,850.00 | 9,030.00 | 8,850.00 | 8,980.00 | 7,631.23 | 38,830 |
| 2024-07-17 | 8,880.00 | 9,030.00 | 8,750.00 | 9,030.00 | 7,673.72 | 115,720 |
| 2024-07-16 | 8,940.00 | 9,060.00 | 8,850.00 | 9,030.00 | 7,673.72 | 86,460 |
| 2024-07-15 | 8,960.00 | 9,090.00 | 8,960.00 | 9,060.00 | 7,699.21 | 33,330 |
| 2024-07-12 | 8,950.00 | 9,210.00 | 8,950.00 | 9,100.00 | 7,733.20 | 36,520 |
| 2024-07-11 | 9,350.00 | 9,390.00 | 8,940.00 | 9,210.00 | 7,826.68 | 42,680 |
| 2024-07-10 | 8,910.00 | 9,450.00 | 8,910.00 | 9,400.00 | 7,988.14 | 39,270 |
| 2024-07-09 | 9,490.00 | 9,500.00 | 9,390.00 | 9,400.00 | 7,988.14 | 67,540 |
| 2024-07-08 | 9,450.00 | 9,550.00 | 9,400.00 | 9,490.00 | 8,064.63 | 543,730 |
| 2024-07-05 | 9,750.00 | 9,750.00 | 9,450.00 | 9,450.00 | 8,030.63 | 367,400 |
| 2024-07-04 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 8,073.12 | 279,510 |
| 2024-07-03 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 7,903.16 | 101,860 |
| 2024-07-02 | 8,300.00 | 8,950.00 | 8,000.00 | 8,930.00 | 7,588.74 | 81,620 |
| 2024-07-01 | 8,400.00 | 8,420.00 | 8,000.00 | 8,400.00 | 7,138.34 | 8,690 |
| 2024-06-28 | 8,430.00 | 8,500.00 | 8,400.00 | 8,420.00 | 7,155.34 | 12,430 |
| 2024-06-27 | 8,630.00 | 8,740.00 | 8,500.00 | 8,500.00 | 7,223.32 | 20,130 |
| 2024-06-26 | 8,510.00 | 8,770.00 | 8,510.00 | 8,670.00 | 7,367.79 | 18,370 |
| 2024-06-25 | 8,650.00 | 8,740.00 | 8,550.00 | 8,560.00 | 7,274.31 | 19,800 |
| 2024-06-24 | 8,700.00 | 8,780.00 | 8,450.00 | 8,750.00 | 7,435.77 | 21,450 |
| 2024-06-21 | 8,790.00 | 8,910.00 | 8,720.00 | 8,760.00 | 7,444.27 | 37,730 |
| 2024-06-20 | 8,900.00 | 9,010.00 | 8,400.00 | 8,920.00 | 7,580.24 | 46,750 |
| 2024-06-19 | 9,000.00 | 9,000.00 | 8,500.00 | 8,990.00 | 7,639.72 | 626,670 |
| 2024-06-18 | 8,790.00 | 9,100.00 | 8,750.00 | 9,020.00 | 7,665.22 | 702,570 |
| 2024-06-17 | 8,800.00 | 8,800.00 | 8,500.00 | 8,790.00 | 7,469.76 | 38,940 |
| 2024-06-14 | 9,000.00 | 9,010.00 | 8,800.00 | 8,800.00 | 7,478.26 | 367,070 |
| 2024-06-13 | 9,070.00 | 9,070.00 | 8,800.00 | 9,020.00 | 7,665.22 | 385,660 |
| 2024-06-12 | 8,830.00 | 9,170.00 | 8,800.00 | 9,070.00 | 7,707.71 | 159,390 |
| 2024-06-11 | 9,100.00 | 9,190.00 | 8,800.00 | 8,830.00 | 7,503.76 | 47,520 |
| 2024-06-10 | 9,150.00 | 9,300.00 | 9,000.00 | 9,180.00 | 7,801.19 | 100,540 |
| 2024-06-07 | 9,550.00 | 9,550.00 | 9,400.00 | 9,440.00 | 8,022.14 | 75,350 |
| 2024-06-06 | 9,400.00 | 9,550.00 | 9,400.00 | 9,490.00 | 8,064.63 | 61,270 |
| 2024-06-05 | 9,400.00 | 9,500.00 | 8,790.00 | 9,450.00 | 8,030.63 | 64,350 |
| 2024-06-04 | 9,460.00 | 9,570.00 | 9,450.00 | 9,450.00 | 8,030.63 | 57,970 |
| 2024-06-03 | 9,480.00 | 9,600.00 | 9,400.00 | 9,500.00 | 8,073.12 | 44,330 |
| 2024-05-31 | 9,480.00 | 9,570.00 | 9,450.00 | 9,500.00 | 8,073.12 | 288,200 |
| 2024-05-30 | 9,600.00 | 9,600.00 | 9,430.00 | 9,500.00 | 8,073.12 | 217,580 |
| 2024-05-29 | 9,670.00 | 9,710.00 | 9,520.00 | 9,650.00 | 8,200.59 | 236,390 |
| 2024-05-28 | 9,570.00 | 9,710.00 | 9,500.00 | 9,670.00 | 8,217.59 | 241,120 |
| 2024-05-27 | 9,650.00 | 9,900.00 | 9,520.00 | 9,570.00 | 8,132.61 | 258,940 |
| 2024-05-24 | 9,700.00 | 9,770.00 | 9,510.00 | 9,700.00 | 8,243.08 | 61,270 |
| 2024-05-23 | 9,600.00 | 9,850.00 | 9,530.00 | 9,750.00 | 8,285.57 | 64,130 |
| 2024-05-22 | 9,650.00 | 9,790.00 | 9,220.00 | 9,510.00 | 8,081.62 | 73,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 450.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.