Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 11,500.00 | 11,650.00 | 11,050.00 | 11,650.00 | 9,900.20 | 737,330 |
| 2023-03-07 | 11,450.00 | 11,600.00 | 10,700.00 | 11,600.00 | 9,857.71 | 751,300 |
| 2023-03-06 | 11,400.00 | 11,950.00 | 11,250.00 | 11,400.00 | 9,687.75 | 635,910 |
| 2023-03-03 | 11,400.00 | 11,400.00 | 11,350.00 | 11,400.00 | 9,687.75 | 735,570 |
| 2023-03-02 | 11,200.00 | 11,400.00 | 11,000.00 | 11,400.00 | 9,687.75 | 1,397,770 |
| 2023-03-01 | 11,200.00 | 11,350.00 | 11,200.00 | 11,200.00 | 9,517.79 | 888,580 |
| 2023-02-28 | 11,500.00 | 11,500.00 | 11,000.00 | 11,200.00 | 9,517.79 | 1,232,110 |
| 2023-02-27 | 11,100.00 | 11,550.00 | 11,100.00 | 11,500.00 | 9,772.73 | 531,960 |
| 2023-02-24 | 11,500.00 | 11,700.00 | 11,300.00 | 11,550.00 | 9,815.22 | 1,623,600 |
| 2023-02-23 | 11,350.00 | 11,550.00 | 10,750.00 | 11,550.00 | 9,815.22 | 1,068,100 |
| 2023-02-22 | 11,450.00 | 11,450.00 | 11,100.00 | 11,450.00 | 9,730.24 | 1,508,760 |
| 2023-02-21 | 11,450.00 | 11,650.00 | 11,450.00 | 11,450.00 | 9,730.24 | 926,640 |
| 2023-02-20 | 11,500.00 | 11,800.00 | 11,400.00 | 11,650.00 | 9,900.20 | 649,440 |
| 2023-02-17 | 12,050.00 | 12,050.00 | 11,500.00 | 11,500.00 | 9,772.73 | 784,630 |
| 2023-02-16 | 12,000.00 | 12,100.00 | 11,450.00 | 12,100.00 | 10,282.61 | 510,510 |
| 2023-02-15 | 12,000.00 | 12,200.00 | 11,400.00 | 12,050.00 | 10,240.12 | 1,393,480 |
| 2023-02-14 | 11,150.00 | 12,200.00 | 11,150.00 | 12,200.00 | 10,367.59 | 483,340 |
| 2023-02-13 | 11,600.00 | 12,250.00 | 11,400.00 | 11,800.00 | 10,027.67 | 1,093,400 |
| 2023-02-10 | 11,000.00 | 12,100.00 | 10,800.00 | 12,100.00 | 10,282.61 | 521,070 |
| 2023-02-09 | 10,800.00 | 11,400.00 | 10,500.00 | 11,400.00 | 9,687.75 | 782,540 |
| 2023-02-08 | 11,100.00 | 11,450.00 | 11,000.00 | 11,000.00 | 9,347.83 | 913,660 |
| 2023-02-07 | 12,200.00 | 12,200.00 | 11,400.00 | 11,800.00 | 10,027.67 | 605,660 |
| 2023-02-06 | 11,700.00 | 12,200.00 | 11,000.00 | 12,200.00 | 10,367.59 | 718,410 |
| 2023-02-03 | 11,600.00 | 11,750.00 | 11,000.00 | 11,750.00 | 9,985.18 | 1,134,210 |
| 2023-02-02 | 11,100.00 | 11,750.00 | 10,400.00 | 11,750.00 | 9,985.18 | 752,950 |
| 2023-02-01 | 11,100.00 | 11,150.00 | 10,400.00 | 11,100.00 | 9,432.81 | 569,690 |
| 2023-01-31 | 10,500.00 | 11,100.00 | 10,000.00 | 11,100.00 | 9,432.81 | 701,360 |
| 2023-01-30 | 10,550.00 | 10,550.00 | 10,000.00 | 10,550.00 | 8,965.42 | 1,345,630 |
| 2023-01-27 | 9,900.00 | 10,550.00 | 9,360.00 | 10,550.00 | 8,965.42 | 466,510 |
| 2023-01-19 | 9,590.00 | 9,900.00 | 9,010.00 | 9,900.00 | 8,413.04 | 524,920 |
| 2023-01-18 | 8,910.00 | 9,290.00 | 8,910.00 | 9,290.00 | 7,894.66 | 521,180 |
| 2023-01-17 | 9,190.00 | 9,210.00 | 8,900.00 | 9,200.00 | 7,818.18 | 512,710 |
| 2023-01-16 | 9,180.00 | 9,200.00 | 9,100.00 | 9,200.00 | 7,818.18 | 528,770 |
| 2023-01-13 | 8,830.00 | 9,200.00 | 8,820.00 | 9,170.00 | 7,792.69 | 451,660 |
| 2023-01-12 | 9,250.00 | 9,250.00 | 9,180.00 | 9,200.00 | 7,818.18 | 891,880 |
| 2023-01-11 | 8,900.00 | 9,250.00 | 8,900.00 | 9,200.00 | 7,818.18 | 132,990 |
| 2023-01-10 | 9,240.00 | 9,250.00 | 8,810.00 | 9,250.00 | 7,860.67 | 1,504,800 |
| 2023-01-09 | 9,290.00 | 9,390.00 | 9,000.00 | 9,240.00 | 7,852.17 | 1,732,830 |
| 2023-01-06 | 9,110.00 | 9,490.00 | 9,100.00 | 9,320.00 | 7,920.16 | 440,330 |
| 2023-01-05 | 8,720.00 | 9,500.00 | 8,610.00 | 9,500.00 | 8,073.12 | 1,064,800 |
| 2023-01-04 | 9,490.00 | 9,490.00 | 9,170.00 | 9,170.00 | 7,792.69 | 152,240 |
| 2023-01-03 | 9,540.00 | 9,550.00 | 9,200.00 | 9,500.00 | 8,073.12 | 1,040,820 |
| 2022-12-30 | 9,550.00 | 9,550.00 | 9,200.00 | 9,550.00 | 8,115.61 | 1,721,280 |
| 2022-12-29 | 9,450.00 | 9,700.00 | 9,400.00 | 9,500.00 | 8,073.12 | 1,629,210 |
| 2022-12-28 | 10,100.00 | 10,200.00 | 9,410.00 | 9,500.00 | 8,073.12 | 2,530,330 |
| 2022-12-27 | 9,710.00 | 10,100.00 | 9,300.00 | 10,100.00 | 8,583.00 | 1,287,660 |
| 2022-12-26 | 9,770.00 | 9,800.00 | 9,300.00 | 9,730.00 | 8,268.58 | 2,021,360 |
| 2022-12-23 | 9,670.00 | 9,800.00 | 9,220.00 | 9,800.00 | 8,328.06 | 1,634,380 |
| 2022-12-22 | 9,680.00 | 9,680.00 | 9,060.00 | 9,670.00 | 8,217.59 | 1,254,198 |
| 2022-12-21 | 9,800.00 | 9,800.00 | 9,400.00 | 9,680.00 | 8,226.09 | 1,292,060 |
| 2022-12-20 | 9,950.00 | 9,950.00 | 9,500.00 | 9,800.00 | 8,328.06 | 209,990 |
| 2022-12-19 | 10,000.00 | 10,000.00 | 9,500.00 | 9,960.00 | 8,464.03 | 1,100,220 |
| 2022-12-16 | 9,990.00 | 10,000.00 | 9,500.00 | 10,000.00 | 8,498.02 | 299,200 |
| 2022-12-15 | 10,000.00 | 10,000.00 | 9,500.00 | 10,000.00 | 8,498.02 | 355,300 |
| 2022-12-14 | 9,250.00 | 10,000.00 | 9,250.00 | 10,000.00 | 8,498.02 | 214,500 |
| 2022-12-13 | 9,600.00 | 9,600.00 | 9,100.00 | 9,600.00 | 8,158.10 | 2,944,920 |
| 2022-12-12 | 9,590.00 | 9,600.00 | 9,200.00 | 9,600.00 | 8,158.10 | 2,392,544 |
| 2022-12-09 | 9,650.00 | 9,650.00 | 9,200.00 | 9,600.00 | 8,158.10 | 1,990,615 |
| 2022-12-08 | 9,700.00 | 9,700.00 | 9,040.00 | 9,590.00 | 8,149.61 | 2,145,462 |
| 2022-12-07 | 9,550.00 | 9,870.00 | 9,200.00 | 9,720.00 | 8,260.08 | 819,940 |
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.