Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 7,800.00 | 7,800.00 | 7,560.00 | 7,770.00 | 6,602.97 | 121,440 |
| 2024-02-20 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 6,543.48 | 68,200 |
| 2024-02-19 | 7,660.00 | 7,870.00 | 7,600.00 | 7,700.00 | 6,543.48 | 41,140 |
| 2024-02-16 | 7,830.00 | 7,940.00 | 7,510.00 | 7,650.00 | 6,500.99 | 196,900 |
| 2024-02-15 | 7,410.00 | 7,830.00 | 7,410.00 | 7,830.00 | 6,653.95 | 123,090 |
| 2024-02-07 | 7,990.00 | 7,990.00 | 7,390.00 | 7,770.00 | 6,602.97 | 41,140 |
| 2024-02-06 | 7,440.00 | 7,850.00 | 7,440.00 | 7,780.00 | 6,611.46 | 59,400 |
| 2024-02-05 | 7,800.00 | 7,850.00 | 7,320.00 | 7,750.00 | 6,585.97 | 35,090 |
| 2024-02-02 | 7,780.00 | 7,970.00 | 7,610.00 | 7,800.00 | 6,628.46 | 6,710 |
| 2024-02-01 | 7,700.00 | 7,980.00 | 7,560.00 | 7,800.00 | 6,628.46 | 233,090 |
| 2024-01-31 | 7,800.00 | 7,990.00 | 7,570.00 | 7,840.00 | 6,662.45 | 19,690 |
| 2024-01-30 | 7,800.00 | 7,830.00 | 7,780.00 | 7,810.00 | 6,636.96 | 63,690 |
| 2024-01-29 | 7,700.00 | 7,890.00 | 7,610.00 | 7,790.00 | 6,619.96 | 85,030 |
| 2024-01-26 | 7,920.00 | 7,920.00 | 7,630.00 | 7,850.00 | 6,670.95 | 43,560 |
| 2024-01-25 | 7,710.00 | 7,930.00 | 7,510.00 | 7,920.00 | 6,730.44 | 252,230 |
| 2024-01-24 | 7,700.00 | 7,850.00 | 7,700.00 | 7,780.00 | 6,611.46 | 34,210 |
| 2024-01-23 | 7,850.00 | 7,850.00 | 7,830.00 | 7,830.00 | 6,653.95 | 19,910 |
| 2024-01-22 | 7,800.00 | 7,970.00 | 7,560.00 | 7,900.00 | 6,713.44 | 268,730 |
| 2024-01-19 | 7,890.00 | 7,890.00 | 7,820.00 | 7,890.00 | 6,704.94 | 3,520 |
| 2024-01-18 | 7,900.00 | 8,300.00 | 7,620.00 | 8,100.00 | 6,883.40 | 291,610 |
| 2024-01-17 | 7,930.00 | 7,930.00 | 7,580.00 | 7,890.00 | 6,704.94 | 34,430 |
| 2024-01-16 | 7,750.00 | 7,950.00 | 7,500.00 | 7,930.00 | 6,738.93 | 283,580 |
| 2024-01-15 | 7,800.00 | 8,060.00 | 7,730.00 | 8,000.00 | 6,798.42 | 39,930 |
| 2024-01-12 | 8,100.00 | 8,100.00 | 7,830.00 | 8,070.00 | 6,857.91 | 109,780 |
| 2024-01-11 | 7,800.00 | 8,290.00 | 7,750.00 | 8,200.00 | 6,968.38 | 360,800 |
| 2024-01-10 | 8,000.00 | 8,270.00 | 8,000.00 | 8,200.00 | 6,968.38 | 3,080 |
| 2024-01-09 | 8,000.00 | 8,280.00 | 7,710.00 | 8,200.00 | 6,968.38 | 380,600 |
| 2024-01-08 | 7,850.00 | 8,300.00 | 7,850.00 | 8,170.00 | 6,942.89 | 58,300 |
| 2024-01-05 | 7,950.00 | 8,380.00 | 7,940.00 | 8,100.00 | 6,883.40 | 423,390 |
| 2024-01-04 | 7,920.00 | 8,390.00 | 7,800.00 | 8,390.00 | 7,129.84 | 403,920 |
| 2024-01-03 | 7,250.00 | 8,050.00 | 7,250.00 | 7,920.00 | 6,730.44 | 55,550 |
| 2024-01-02 | 7,530.00 | 7,540.00 | 7,360.00 | 7,530.00 | 6,399.01 | 17,600 |
| 2023-12-29 | 7,700.00 | 7,800.00 | 7,340.00 | 7,550.00 | 6,416.01 | 134,750 |
| 2023-12-28 | 7,350.00 | 7,700.00 | 7,230.00 | 7,700.00 | 6,543.48 | 95,480 |
| 2023-12-27 | 7,320.00 | 7,600.00 | 7,110.00 | 7,280.00 | 6,186.56 | 164,340 |
| 2023-12-26 | 7,550.00 | 7,620.00 | 7,220.00 | 7,590.00 | 6,450.00 | 888,580 |
| 2023-12-25 | 7,710.00 | 7,710.00 | 7,410.00 | 7,590.00 | 6,450.00 | 9,680 |
| 2023-12-22 | 7,760.00 | 7,760.00 | 7,490.00 | 7,720.00 | 6,560.47 | 896,830 |
| 2023-12-21 | 7,450.00 | 7,800.00 | 7,270.00 | 7,720.00 | 6,560.47 | 1,793,550 |
| 2023-12-20 | 7,450.00 | 7,500.00 | 7,270.00 | 7,500.00 | 6,373.52 | 82,720 |
| 2023-12-19 | 7,440.00 | 7,440.00 | 7,300.00 | 7,300.00 | 6,203.56 | 72,820 |
| 2023-12-18 | 7,630.00 | 7,630.00 | 7,450.00 | 7,450.00 | 6,331.03 | 54,340 |
| 2023-12-15 | 7,700.00 | 7,700.00 | 7,360.00 | 7,630.00 | 6,483.99 | 5,390 |
| 2023-12-14 | 7,600.00 | 7,650.00 | 7,300.00 | 7,620.00 | 6,475.49 | 7,370 |
| 2023-12-13 | 7,690.00 | 7,690.00 | 7,450.00 | 7,590.00 | 6,450.00 | 1,640,870 |
| 2023-12-12 | 7,800.00 | 7,800.00 | 7,400.00 | 7,690.00 | 6,534.98 | 9,900 |
| 2023-12-11 | 7,560.00 | 7,800.00 | 7,250.00 | 7,800.00 | 6,628.46 | 72,820 |
| 2023-12-08 | 7,690.00 | 7,750.00 | 7,560.00 | 7,560.00 | 6,424.51 | 3,300 |
| 2023-12-07 | 7,730.00 | 7,740.00 | 7,410.00 | 7,690.00 | 6,534.98 | 155,980 |
| 2023-12-06 | 7,730.00 | 7,740.00 | 7,550.00 | 7,730.00 | 6,568.97 | 1,076,790 |
| 2023-12-05 | 7,760.00 | 7,760.00 | 7,510.00 | 7,730.00 | 6,568.97 | 852,610 |
| 2023-12-04 | 7,800.00 | 7,800.00 | 7,450.00 | 7,500.00 | 6,373.52 | 174,020 |
| 2023-12-01 | 7,780.00 | 7,780.00 | 7,300.00 | 7,780.00 | 6,611.46 | 2,218,810 |
| 2023-11-30 | 7,600.00 | 7,780.00 | 7,250.00 | 7,780.00 | 6,611.46 | 129,800 |
| 2023-11-29 | 7,120.00 | 7,640.00 | 7,120.00 | 7,640.00 | 6,492.49 | 17,710 |
| 2023-11-28 | 7,320.00 | 7,350.00 | 7,210.00 | 7,210.00 | 6,127.08 | 5,830 |
| 2023-11-27 | 7,500.00 | 7,500.00 | 7,310.00 | 7,320.00 | 6,220.55 | 14,410 |
| 2023-11-24 | 7,490.00 | 7,580.00 | 7,200.00 | 7,500.00 | 6,373.52 | 94,600 |
| 2023-11-23 | 8,000.00 | 8,100.00 | 7,490.00 | 7,490.00 | 6,365.02 | 1,154,560 |
| 2023-11-22 | 7,900.00 | 8,080.00 | 7,900.00 | 8,040.00 | 6,832.41 | 1,024,870 |
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.