Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 9,850.00 | 9,890.00 | 9,550.00 | 9,790.00 | 8,319.57 | 68,750 |
| 2024-05-20 | 9,900.00 | 10,050.00 | 9,720.00 | 9,880.00 | 8,396.05 | 118,030 |
| 2024-05-17 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,498.02 | 70,950 |
| 2024-05-16 | 10,100.00 | 10,100.00 | 9,800.00 | 9,950.00 | 8,455.53 | 251,240 |
| 2024-05-15 | 9,900.00 | 9,990.00 | 9,540.00 | 9,750.00 | 8,285.57 | 33,000 |
| 2024-05-14 | 9,700.00 | 10,150.00 | 9,700.00 | 9,990.00 | 8,489.53 | 27,830 |
| 2024-05-13 | 10,000.00 | 10,000.00 | 9,690.00 | 9,710.00 | 8,251.58 | 9,350 |
| 2024-05-10 | 10,000.00 | 10,300.00 | 9,610.00 | 9,690.00 | 8,234.59 | 37,290 |
| 2024-05-09 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 8,625.49 | 70,840 |
| 2024-05-08 | 9,510.00 | 10,250.00 | 9,510.00 | 10,200.00 | 8,667.99 | 11,660 |
| 2024-05-07 | 10,350.00 | 10,400.00 | 9,710.00 | 10,000.00 | 8,498.02 | 15,730 |
| 2024-05-06 | 10,200.00 | 10,400.00 | 10,000.00 | 10,350.00 | 8,795.46 | 26,290 |
| 2024-05-03 | 10,000.00 | 10,800.00 | 10,000.00 | 10,500.00 | 8,922.93 | 84,590 |
| 2024-05-02 | 10,400.00 | 10,700.00 | 10,100.00 | 10,300.00 | 8,752.97 | 266,640 |
| 2024-04-26 | 9,900.00 | 10,300.00 | 9,660.00 | 10,000.00 | 8,498.02 | 20,790 |
| 2024-04-25 | 9,610.00 | 10,050.00 | 9,610.00 | 10,000.00 | 8,498.02 | 27,280 |
| 2024-04-24 | 9,550.00 | 10,050.00 | 9,550.00 | 10,000.00 | 8,498.02 | 118,580 |
| 2024-04-23 | 9,400.00 | 9,800.00 | 9,400.00 | 9,510.00 | 8,081.62 | 11,880 |
| 2024-04-22 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 7,988.14 | 9,240 |
| 2024-04-19 | 9,900.00 | 9,900.00 | 9,300.00 | 9,300.00 | 7,903.16 | 55,660 |
| 2024-04-17 | 10,050.00 | 10,100.00 | 9,800.00 | 9,800.00 | 8,328.06 | 18,150 |
| 2024-04-16 | 10,000.00 | 10,200.00 | 9,620.00 | 10,100.00 | 8,583.00 | 12,760 |
| 2024-04-15 | 10,200.00 | 10,200.00 | 9,920.00 | 10,200.00 | 8,667.99 | 16,830 |
| 2024-04-12 | 10,250.00 | 10,450.00 | 10,000.00 | 10,000.00 | 8,498.02 | 39,160 |
| 2024-04-11 | 10,300.00 | 10,450.00 | 10,250.00 | 10,250.00 | 8,710.48 | 28,270 |
| 2024-04-10 | 10,150.00 | 10,500.00 | 10,150.00 | 10,300.00 | 8,752.97 | 60,390 |
| 2024-04-09 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 8,667.99 | 4,730 |
| 2024-04-08 | 10,000.00 | 10,250.00 | 9,600.00 | 10,150.00 | 8,625.49 | 1,689,490 |
| 2024-04-05 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 8,752.97 | 1,647,910 |
| 2024-04-04 | 10,000.00 | 10,450.00 | 10,000.00 | 10,250.00 | 8,710.48 | 56,100 |
| 2024-04-03 | 10,300.00 | 10,650.00 | 10,000.00 | 10,000.00 | 8,498.02 | 34,870 |
| 2024-04-02 | 10,450.00 | 10,450.00 | 10,350.00 | 10,400.00 | 8,837.95 | 34,650 |
| 2024-04-01 | 10,550.00 | 11,000.00 | 10,450.00 | 10,450.00 | 8,880.44 | 32,890 |
| 2024-03-29 | 10,500.00 | 10,900.00 | 10,450.00 | 10,550.00 | 8,965.42 | 347,380 |
| 2024-03-28 | 10,700.00 | 10,850.00 | 10,500.00 | 10,650.00 | 9,050.40 | 59,950 |
| 2024-03-27 | 10,750.00 | 11,000.00 | 10,500.00 | 10,700.00 | 9,092.89 | 140,470 |
| 2024-03-26 | 11,000.00 | 11,050.00 | 10,400.00 | 10,900.00 | 9,262.85 | 373,120 |
| 2024-03-25 | 9,740.00 | 10,400.00 | 9,740.00 | 10,400.00 | 8,837.95 | 320,650 |
| 2024-03-22 | 9,670.00 | 9,740.00 | 9,600.00 | 9,740.00 | 8,277.08 | 22,880 |
| 2024-03-21 | 9,790.00 | 9,790.00 | 9,600.00 | 9,750.00 | 8,285.57 | 16,390 |
| 2024-03-20 | 9,700.00 | 9,720.00 | 9,630.00 | 9,700.00 | 8,243.08 | 60,940 |
| 2024-03-19 | 9,580.00 | 9,700.00 | 9,520.00 | 9,700.00 | 8,243.08 | 60,830 |
| 2024-03-18 | 9,600.00 | 9,750.00 | 9,280.00 | 9,600.00 | 8,158.10 | 59,400 |
| 2024-03-15 | 9,550.00 | 9,750.00 | 9,550.00 | 9,600.00 | 8,158.10 | 84,590 |
| 2024-03-14 | 9,790.00 | 9,800.00 | 9,470.00 | 9,760.00 | 8,294.07 | 39,710 |
| 2024-03-13 | 9,700.00 | 9,700.00 | 9,600.00 | 9,620.00 | 8,175.10 | 70,290 |
| 2024-03-12 | 9,500.00 | 9,700.00 | 9,500.00 | 9,530.00 | 8,098.62 | 35,860 |
| 2024-03-11 | 9,370.00 | 9,810.00 | 9,200.00 | 9,420.00 | 8,005.14 | 43,010 |
| 2024-03-08 | 9,780.00 | 9,780.00 | 9,230.00 | 9,260.00 | 7,869.17 | 375,540 |
| 2024-03-07 | 9,250.00 | 9,900.00 | 9,250.00 | 9,460.00 | 8,039.13 | 39,380 |
| 2024-03-06 | 9,200.00 | 9,600.00 | 9,200.00 | 9,490.00 | 8,064.63 | 61,380 |
| 2024-03-05 | 9,820.00 | 10,450.00 | 9,300.00 | 9,500.00 | 8,073.12 | 316,800 |
| 2024-03-04 | 10,550.00 | 10,550.00 | 9,820.00 | 9,820.00 | 8,345.06 | 301,290 |
| 2024-03-01 | 11,200.00 | 11,200.00 | 10,400.00 | 10,550.00 | 8,965.42 | 147,730 |
| 2024-02-29 | 11,500.00 | 11,500.00 | 10,400.00 | 10,500.00 | 8,922.93 | 520,190 |
| 2024-02-28 | 10,850.00 | 10,850.00 | 10,750.00 | 10,800.00 | 9,177.87 | 860,860 |
| 2024-02-27 | 10,150.00 | 10,150.00 | 9,910.00 | 10,150.00 | 8,625.49 | 680,350 |
| 2024-02-26 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 8,081.62 | 600,930 |
| 2024-02-23 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 7,554.74 | 474,320 |
| 2024-02-22 | 7,830.00 | 8,310.00 | 7,810.00 | 8,310.00 | 7,061.86 | 201,960 |
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.