Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 9,100.00 | 9,100.00 | 8,550.00 | 8,630.00 | 7,333.80 | 701,470 |
| 2023-06-02 | 8,500.00 | 8,800.00 | 8,500.00 | 8,740.00 | 7,427.27 | 1,394,800 |
| 2023-06-01 | 8,170.00 | 8,500.00 | 8,170.00 | 8,500.00 | 7,223.32 | 723,250 |
| 2023-05-31 | 8,160.00 | 8,160.00 | 8,070.00 | 8,160.00 | 6,934.39 | 862,730 |
| 2023-05-30 | 8,240.00 | 8,240.00 | 8,120.00 | 8,160.00 | 6,934.39 | 1,014,090 |
| 2023-05-29 | 8,140.00 | 8,200.00 | 8,000.00 | 8,160.00 | 6,934.39 | 691,790 |
| 2023-05-26 | 8,300.00 | 8,300.00 | 8,140.00 | 8,140.00 | 6,917.39 | 758,010 |
| 2023-05-25 | 8,250.00 | 8,310.00 | 8,210.00 | 8,210.00 | 6,976.88 | 908,490 |
| 2023-05-24 | 8,310.00 | 8,330.00 | 8,210.00 | 8,210.00 | 6,976.88 | 887,810 |
| 2023-05-23 | 8,280.00 | 8,320.00 | 8,280.00 | 8,290.00 | 7,044.86 | 1,302,620 |
| 2023-05-22 | 8,370.00 | 8,370.00 | 8,280.00 | 8,280.00 | 7,036.36 | 948,200 |
| 2023-05-19 | 8,380.00 | 8,380.00 | 8,250.00 | 8,370.00 | 7,112.85 | 1,154,340 |
| 2023-05-18 | 8,440.00 | 8,440.00 | 8,310.00 | 8,370.00 | 7,112.85 | 746,240 |
| 2023-05-17 | 8,420.00 | 8,420.00 | 8,300.00 | 8,420.00 | 7,155.34 | 988,680 |
| 2023-05-16 | 8,380.00 | 8,500.00 | 8,380.00 | 8,420.00 | 7,155.34 | 1,090,320 |
| 2023-05-15 | 8,510.00 | 8,600.00 | 8,300.00 | 8,380.00 | 7,121.34 | 771,650 |
| 2023-05-12 | 8,600.00 | 8,620.00 | 8,100.00 | 8,500.00 | 7,223.32 | 1,469,160 |
| 2023-05-11 | 8,800.00 | 9,100.00 | 8,470.00 | 8,470.00 | 7,197.83 | 1,192,400 |
| 2023-05-10 | 8,600.00 | 9,100.00 | 8,150.00 | 9,100.00 | 7,733.20 | 2,217,270 |
| 2023-05-09 | 8,890.00 | 8,890.00 | 8,400.00 | 8,600.00 | 7,308.30 | 794,420 |
| 2023-05-08 | 8,860.00 | 9,010.00 | 8,670.00 | 8,890.00 | 7,554.74 | 1,165,450 |
| 2023-05-05 | 9,290.00 | 9,290.00 | 8,900.00 | 9,170.00 | 7,792.69 | 858,660 |
| 2023-05-04 | 9,490.00 | 9,490.00 | 8,880.00 | 9,300.00 | 7,903.16 | 652,960 |
| 2023-04-28 | 8,950.00 | 9,490.00 | 8,900.00 | 9,490.00 | 8,064.63 | 774,730 |
| 2023-04-27 | 9,300.00 | 9,490.00 | 9,200.00 | 9,490.00 | 8,064.63 | 481,690 |
| 2023-04-26 | 9,890.00 | 9,890.00 | 9,210.00 | 9,880.00 | 8,396.05 | 615,120 |
| 2023-04-25 | 9,500.00 | 9,890.00 | 9,100.00 | 9,890.00 | 8,404.55 | 722,370 |
| 2023-04-24 | 10,150.00 | 10,150.00 | 9,300.00 | 9,300.00 | 7,903.16 | 562,540 |
| 2023-04-21 | 10,650.00 | 10,700.00 | 9,910.00 | 9,910.00 | 8,421.54 | 609,840 |
| 2023-04-20 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 9,007.91 | 1,265,440 |
| 2023-04-19 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 9,007.91 | 350,130 |
| 2023-04-18 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,347.83 | 631,840 |
| 2023-04-17 | 11,000.00 | 11,000.00 | 10,600.00 | 11,000.00 | 9,347.83 | 827,970 |
| 2023-04-14 | 11,450.00 | 11,450.00 | 11,150.00 | 11,200.00 | 9,517.79 | 227,040 |
| 2023-04-13 | 11,150.00 | 11,400.00 | 11,000.00 | 11,000.00 | 9,347.83 | 393,140 |
| 2023-04-12 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 9,687.75 | 455,400 |
| 2023-04-11 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 9,772.73 | 472,340 |
| 2023-04-10 | 11,550.00 | 11,550.00 | 11,300.00 | 11,500.00 | 9,772.73 | 241,560 |
| 2023-04-07 | 11,500.00 | 11,600.00 | 11,350.00 | 11,550.00 | 9,815.22 | 584,650 |
| 2023-04-06 | 11,550.00 | 11,550.00 | 11,350.00 | 11,500.00 | 9,772.73 | 462,000 |
| 2023-04-05 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 9,815.22 | 443,080 |
| 2023-04-04 | 11,650.00 | 11,650.00 | 11,400.00 | 11,600.00 | 9,857.71 | 909,590 |
| 2023-04-03 | 11,650.00 | 11,700.00 | 11,400.00 | 11,650.00 | 9,900.20 | 744,590 |
| 2023-03-31 | 11,750.00 | 11,750.00 | 11,400.00 | 11,650.00 | 9,900.20 | 1,043,570 |
| 2023-03-30 | 11,500.00 | 11,750.00 | 11,500.00 | 11,750.00 | 9,985.18 | 885,280 |
| 2023-03-29 | 11,800.00 | 11,850.00 | 11,500.00 | 11,500.00 | 9,772.73 | 1,424,280 |
| 2023-03-28 | 11,650.00 | 11,950.00 | 11,400.00 | 11,850.00 | 10,070.16 | 1,255,320 |
| 2023-03-27 | 11,500.00 | 11,650.00 | 11,300.00 | 11,650.00 | 9,900.20 | 925,760 |
| 2023-03-24 | 11,100.00 | 11,650.00 | 11,100.00 | 11,500.00 | 9,772.73 | 1,394,470 |
| 2023-03-23 | 11,800.00 | 11,800.00 | 11,100.00 | 11,100.00 | 9,432.81 | 1,093,950 |
| 2023-03-22 | 12,100.00 | 12,150.00 | 11,700.00 | 11,800.00 | 10,027.67 | 1,650,660 |
| 2023-03-21 | 11,600.00 | 12,100.00 | 11,600.00 | 12,100.00 | 10,282.61 | 743,930 |
| 2023-03-20 | 12,100.00 | 12,100.00 | 11,600.00 | 11,600.00 | 9,857.71 | 654,170 |
| 2023-03-17 | 12,050.00 | 12,200.00 | 11,650.00 | 12,100.00 | 10,282.61 | 402,270 |
| 2023-03-16 | 12,100.00 | 12,100.00 | 11,750.00 | 12,100.00 | 10,282.61 | 1,387,870 |
| 2023-03-15 | 11,600.00 | 12,100.00 | 11,550.00 | 12,100.00 | 10,282.61 | 537,240 |
| 2023-03-14 | 11,500.00 | 11,650.00 | 11,400.00 | 11,600.00 | 9,857.71 | 500,940 |
| 2023-03-13 | 11,650.00 | 11,650.00 | 11,400.00 | 11,650.00 | 9,900.20 | 689,480 |
| 2023-03-10 | 11,500.00 | 11,650.00 | 11,450.00 | 11,650.00 | 9,900.20 | 827,860 |
| 2023-03-09 | 11,600.00 | 11,650.00 | 11,100.00 | 11,600.00 | 9,857.71 | 1,458,930 |
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.