Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 7,900.00 | 8,080.00 | 7,900.00 | 8,040.00 | 6,832.41 | 1,024,870 |
| 2023-11-21 | 7,950.00 | 8,120.00 | 7,950.00 | 8,080.00 | 6,866.40 | 152,020 |
| 2023-11-20 | 8,030.00 | 8,030.00 | 7,790.00 | 8,020.00 | 6,815.42 | 160,820 |
| 2023-11-17 | 7,780.00 | 8,140.00 | 7,780.00 | 8,050.00 | 6,840.91 | 148,060 |
| 2023-11-16 | 8,070.00 | 8,080.00 | 7,750.00 | 8,050.00 | 6,840.91 | 244,970 |
| 2023-11-15 | 7,970.00 | 8,090.00 | 7,960.00 | 8,070.00 | 6,857.91 | 190,520 |
| 2023-11-14 | 7,980.00 | 7,990.00 | 7,700.00 | 7,970.00 | 6,772.93 | 164,780 |
| 2023-11-13 | 7,980.00 | 8,000.00 | 7,670.00 | 7,980.00 | 6,781.42 | 550,770 |
| 2023-11-10 | 7,990.00 | 7,990.00 | 7,800.00 | 7,980.00 | 6,781.42 | 145,750 |
| 2023-11-09 | 7,670.00 | 8,040.00 | 7,600.00 | 7,990.00 | 6,789.92 | 297,440 |
| 2023-11-08 | 7,290.00 | 7,670.00 | 7,250.00 | 7,670.00 | 6,517.98 | 59,070 |
| 2023-11-07 | 7,200.00 | 7,320.00 | 7,200.00 | 7,230.00 | 6,144.07 | 21,340 |
| 2023-11-06 | 7,400.00 | 7,410.00 | 7,120.00 | 7,120.00 | 6,050.59 | 32,780 |
| 2023-11-03 | 7,490.00 | 7,490.00 | 7,200.00 | 7,370.00 | 6,263.04 | 21,230 |
| 2023-11-02 | 7,690.00 | 7,690.00 | 7,260.00 | 7,500.00 | 6,373.52 | 1,980 |
| 2023-11-01 | 7,500.00 | 7,500.00 | 7,200.00 | 7,460.00 | 6,339.53 | 199,540 |
| 2023-10-31 | 7,540.00 | 7,540.00 | 7,200.00 | 7,350.00 | 6,246.05 | 19,030 |
| 2023-10-30 | 7,750.00 | 7,750.00 | 7,200.00 | 7,500.00 | 6,373.52 | 22,000 |
| 2023-10-27 | 7,630.00 | 7,630.00 | 7,160.00 | 7,580.00 | 6,441.50 | 20,020 |
| 2023-10-26 | 7,750.00 | 7,750.00 | 7,330.00 | 7,500.00 | 6,373.52 | 31,790 |
| 2023-10-25 | 7,850.00 | 7,850.00 | 7,770.00 | 7,770.00 | 6,602.97 | 38,830 |
| 2023-10-24 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 6,594.47 | 3,410 |
| 2023-10-23 | 7,890.00 | 7,890.00 | 7,420.00 | 7,760.00 | 6,594.47 | 8,030 |
| 2023-10-20 | 7,990.00 | 7,990.00 | 7,700.00 | 7,900.00 | 6,713.44 | 81,180 |
| 2023-10-19 | 7,520.00 | 7,900.00 | 7,100.00 | 7,900.00 | 6,713.44 | 11,660 |
| 2023-10-18 | 7,830.00 | 7,830.00 | 7,420.00 | 7,500.00 | 6,373.52 | 15,840 |
| 2023-10-17 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 6,628.46 | 2,090 |
| 2023-10-16 | 7,820.00 | 7,850.00 | 7,650.00 | 7,810.00 | 6,636.96 | 121,440 |
| 2023-10-13 | 7,800.00 | 7,840.00 | 7,700.00 | 7,820.00 | 6,645.46 | 87,780 |
| 2023-10-12 | 7,900.00 | 7,950.00 | 7,750.00 | 7,840.00 | 6,662.45 | 64,020 |
| 2023-10-11 | 7,950.00 | 7,950.00 | 7,700.00 | 7,950.00 | 6,755.93 | 138,930 |
| 2023-10-10 | 7,840.00 | 8,060.00 | 7,840.00 | 8,060.00 | 6,849.41 | 177,430 |
| 2023-10-09 | 7,910.00 | 7,950.00 | 7,400.00 | 7,860.00 | 6,679.45 | 313,280 |
| 2023-10-06 | 7,980.00 | 8,010.00 | 7,920.00 | 7,930.00 | 6,738.93 | 190,300 |
| 2023-10-05 | 7,900.00 | 8,030.00 | 7,900.00 | 7,990.00 | 6,789.92 | 188,540 |
| 2023-10-04 | 7,900.00 | 8,090.00 | 7,900.00 | 8,000.00 | 6,798.42 | 334,180 |
| 2023-10-03 | 8,180.00 | 8,180.00 | 7,710.00 | 8,090.00 | 6,874.90 | 268,510 |
| 2023-10-02 | 8,100.00 | 8,190.00 | 8,000.00 | 8,190.00 | 6,959.88 | 544,280 |
| 2023-09-29 | 7,810.00 | 8,100.00 | 7,790.00 | 8,080.00 | 6,866.40 | 642,620 |
| 2023-09-28 | 7,560.00 | 7,850.00 | 7,560.00 | 7,800.00 | 6,628.46 | 299,530 |
| 2023-09-27 | 7,700.00 | 7,870.00 | 7,700.00 | 7,860.00 | 6,679.45 | 177,650 |
| 2023-09-26 | 7,900.00 | 7,970.00 | 7,760.00 | 7,880.00 | 6,696.44 | 238,480 |
| 2023-09-25 | 7,850.00 | 8,000.00 | 7,640.00 | 7,990.00 | 6,789.92 | 237,710 |
| 2023-09-22 | 7,970.00 | 8,000.00 | 7,550.00 | 8,000.00 | 6,798.42 | 353,760 |
| 2023-09-21 | 7,950.00 | 8,050.00 | 7,910.00 | 8,000.00 | 6,798.42 | 182,380 |
| 2023-09-20 | 7,930.00 | 8,130.00 | 7,600.00 | 7,980.00 | 6,781.42 | 138,710 |
| 2023-09-19 | 7,990.00 | 7,990.00 | 7,800.00 | 7,940.00 | 6,747.43 | 94,160 |
| 2023-09-18 | 8,020.00 | 8,040.00 | 7,990.00 | 7,990.00 | 6,789.92 | 93,170 |
| 2023-09-15 | 8,080.00 | 8,100.00 | 7,950.00 | 8,040.00 | 6,832.41 | 93,940 |
| 2023-09-14 | 8,100.00 | 8,120.00 | 7,950.00 | 8,100.00 | 6,883.40 | 126,390 |
| 2023-09-13 | 8,010.00 | 8,190.00 | 8,000.00 | 8,180.00 | 6,951.38 | 126,060 |
| 2023-09-12 | 8,150.00 | 8,220.00 | 7,900.00 | 8,170.00 | 6,942.89 | 77,000 |
| 2023-09-11 | 8,130.00 | 8,290.00 | 8,130.00 | 8,140.00 | 6,917.39 | 21,670 |
| 2023-09-08 | 8,300.00 | 8,300.00 | 8,200.00 | 8,270.00 | 7,027.87 | 77,000 |
| 2023-09-07 | 8,250.00 | 8,330.00 | 8,250.00 | 8,290.00 | 7,044.86 | 143,330 |
| 2023-09-06 | 8,200.00 | 8,280.00 | 8,100.00 | 8,280.00 | 7,036.36 | 101,860 |
| 2023-09-05 | 8,160.00 | 8,210.00 | 8,150.00 | 8,200.00 | 6,968.38 | 45,980 |
| 2023-08-31 | 8,160.00 | 8,220.00 | 8,150.00 | 8,180.00 | 6,951.38 | 53,020 |
| 2023-08-30 | 8,200.00 | 8,200.00 | 8,100.00 | 8,170.00 | 6,942.89 | 110,550 |
| 2023-08-29 | 8,010.00 | 8,200.00 | 8,010.00 | 8,150.00 | 6,925.89 | 80,410 |
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.