Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 8,100.00 | 8,120.00 | 7,790.00 | 8,120.00 | 6,900.40 | 134,530 |
| 2023-08-25 | 7,800.00 | 8,000.00 | 7,800.00 | 7,990.00 | 6,789.92 | 111,650 |
| 2023-08-24 | 7,550.00 | 8,010.00 | 7,550.00 | 8,010.00 | 6,806.92 | 63,140 |
| 2023-08-23 | 7,500.00 | 8,000.00 | 7,400.00 | 8,000.00 | 6,798.42 | 1,055,010 |
| 2023-08-22 | 7,600.00 | 7,600.00 | 7,220.00 | 7,600.00 | 6,458.50 | 27,280 |
| 2023-08-21 | 7,600.00 | 7,630.00 | 7,170.00 | 7,600.00 | 6,458.50 | 419,210 |
| 2023-08-18 | 7,860.00 | 7,940.00 | 7,500.00 | 7,600.00 | 6,458.50 | 49,940 |
| 2023-08-17 | 7,950.00 | 7,950.00 | 7,880.00 | 7,940.00 | 6,747.43 | 37,620 |
| 2023-08-16 | 8,000.00 | 8,050.00 | 7,800.00 | 7,950.00 | 6,755.93 | 936,210 |
| 2023-08-15 | 8,050.00 | 8,050.00 | 7,900.00 | 7,990.00 | 6,789.92 | 1,410,640 |
| 2023-08-14 | 8,000.00 | 8,050.00 | 7,900.00 | 7,990.00 | 6,789.92 | 43,010 |
| 2023-08-11 | 8,110.00 | 8,110.00 | 7,950.00 | 7,960.00 | 6,764.43 | 429,660 |
| 2023-08-10 | 8,010.00 | 8,150.00 | 7,900.00 | 8,090.00 | 6,874.90 | 51,480 |
| 2023-08-09 | 8,230.00 | 8,230.00 | 8,030.00 | 8,100.00 | 6,883.40 | 39,820 |
| 2023-08-08 | 8,200.00 | 8,200.00 | 7,990.00 | 8,100.00 | 6,883.40 | 53,790 |
| 2023-08-07 | 8,080.00 | 8,080.00 | 8,020.00 | 8,040.00 | 6,832.41 | 36,520 |
| 2023-08-04 | 7,840.00 | 8,080.00 | 7,840.00 | 8,040.00 | 6,832.41 | 51,260 |
| 2023-08-03 | 8,100.00 | 8,100.00 | 8,020.00 | 8,040.00 | 6,832.41 | 48,070 |
| 2023-08-02 | 8,000.00 | 8,100.00 | 8,000.00 | 8,090.00 | 6,874.90 | 18,370 |
| 2023-08-01 | 8,100.00 | 8,140.00 | 8,050.00 | 8,140.00 | 6,917.39 | 267,300 |
| 2023-07-31 | 8,350.00 | 8,350.00 | 8,050.00 | 8,150.00 | 6,925.89 | 55,110 |
| 2023-07-28 | 8,140.00 | 8,250.00 | 8,000.00 | 8,150.00 | 6,925.89 | 197,670 |
| 2023-07-27 | 8,130.00 | 8,180.00 | 8,120.00 | 8,130.00 | 6,908.89 | 163,790 |
| 2023-07-26 | 8,150.00 | 8,150.00 | 8,100.00 | 8,120.00 | 6,900.40 | 1,339,470 |
| 2023-07-25 | 8,110.00 | 8,200.00 | 8,100.00 | 8,130.00 | 6,908.89 | 659,560 |
| 2023-07-24 | 8,300.00 | 8,460.00 | 8,100.00 | 8,100.00 | 6,883.40 | 959,200 |
| 2023-07-21 | 8,440.00 | 8,440.00 | 8,220.00 | 8,300.00 | 7,053.36 | 446,380 |
| 2023-07-20 | 8,200.00 | 8,440.00 | 8,200.00 | 8,440.00 | 7,172.33 | 4,916,462 |
| 2023-07-19 | 8,350.00 | 8,380.00 | 8,150.00 | 8,200.00 | 6,968.38 | 4,876,476 |
| 2023-07-18 | 8,270.00 | 8,350.00 | 8,270.00 | 8,300.00 | 7,053.36 | 87,230 |
| 2023-07-17 | 8,100.00 | 8,290.00 | 8,070.00 | 8,290.00 | 7,044.86 | 570,460 |
| 2023-07-14 | 7,920.00 | 7,950.00 | 7,860.00 | 7,860.00 | 6,679.45 | 26,070 |
| 2023-07-13 | 7,900.00 | 8,080.00 | 7,860.00 | 7,860.00 | 6,679.45 | 465,300 |
| 2023-07-12 | 7,930.00 | 7,990.00 | 7,870.00 | 7,870.00 | 6,687.95 | 51,590 |
| 2023-07-11 | 7,860.00 | 7,900.00 | 7,800.00 | 7,870.00 | 6,687.95 | 535,920 |
| 2023-07-10 | 8,000.00 | 8,000.00 | 7,860.00 | 7,900.00 | 6,713.44 | 191,290 |
| 2023-07-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 6,798.42 | 743,820 |
| 2023-07-06 | 7,870.00 | 8,190.00 | 7,860.00 | 8,000.00 | 6,798.42 | 481,470 |
| 2023-07-05 | 8,160.00 | 8,200.00 | 7,850.00 | 7,850.00 | 6,670.95 | 1,171,940 |
| 2023-07-04 | 8,190.00 | 8,190.00 | 8,090.00 | 8,160.00 | 6,934.39 | 112,750 |
| 2023-07-03 | 8,100.00 | 8,200.00 | 8,100.00 | 8,190.00 | 6,959.88 | 1,091,420 |
| 2023-06-30 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 6,883.40 | 284,240 |
| 2023-06-29 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 6,968.38 | 914,100 |
| 2023-06-28 | 8,260.00 | 8,400.00 | 8,260.00 | 8,300.00 | 7,053.36 | 877,690 |
| 2023-06-27 | 8,250.00 | 8,260.00 | 8,190.00 | 8,260.00 | 7,019.37 | 1,210,330 |
| 2023-06-26 | 8,350.00 | 8,350.00 | 8,250.00 | 8,250.00 | 7,010.87 | 691,350 |
| 2023-06-23 | 8,340.00 | 8,400.00 | 8,300.00 | 8,350.00 | 7,095.85 | 1,435,940 |
| 2023-06-22 | 8,400.00 | 8,400.00 | 8,330.00 | 8,400.00 | 7,138.34 | 796,840 |
| 2023-06-21 | 8,580.00 | 8,580.00 | 8,330.00 | 8,330.00 | 7,078.85 | 1,946,230 |
| 2023-06-20 | 8,200.00 | 8,450.00 | 8,150.00 | 8,450.00 | 7,180.83 | 2,251,590 |
| 2023-06-19 | 8,300.00 | 8,310.00 | 8,260.00 | 8,260.00 | 7,019.37 | 1,215,830 |
| 2023-06-16 | 8,310.00 | 8,540.00 | 8,310.00 | 8,400.00 | 7,138.34 | 759,880 |
| 2023-06-15 | 8,600.00 | 8,600.00 | 8,450.00 | 8,450.00 | 7,180.83 | 1,349,700 |
| 2023-06-14 | 8,600.00 | 8,690.00 | 8,500.00 | 8,600.00 | 7,308.30 | 722,700 |
| 2023-06-13 | 8,450.00 | 8,650.00 | 8,450.00 | 8,600.00 | 7,308.30 | 1,313,950 |
| 2023-06-12 | 8,500.00 | 8,500.00 | 8,370.00 | 8,450.00 | 7,180.83 | 813,120 |
| 2023-06-09 | 8,500.00 | 8,530.00 | 8,450.00 | 8,450.00 | 7,180.83 | 1,355,310 |
| 2023-06-08 | 8,360.00 | 8,500.00 | 8,320.00 | 8,400.00 | 7,138.34 | 739,090 |
| 2023-06-07 | 8,590.00 | 8,590.00 | 8,350.00 | 8,350.00 | 7,095.85 | 1,588,180 |
| 2023-06-06 | 8,630.00 | 8,630.00 | 8,430.00 | 8,480.00 | 7,206.32 | 655,710 |
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.