Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 9,650.00 | 9,880.00 | 9,300.00 | 9,870.00 | 8,387.55 | 1,117,600 |
| 2022-12-05 | 9,670.00 | 9,940.00 | 9,600.00 | 9,880.00 | 8,396.05 | 831,930 |
| 2022-12-02 | 9,890.00 | 9,980.00 | 9,620.00 | 9,940.00 | 8,447.04 | 1,104,950 |
| 2022-12-01 | 9,990.00 | 10,000.00 | 9,600.00 | 9,950.00 | 8,455.53 | 595,760 |
| 2022-11-30 | 10,250.00 | 10,250.00 | 9,450.00 | 9,990.00 | 8,489.53 | 2,441,560 |
| 2022-11-29 | 10,000.00 | 10,500.00 | 9,550.00 | 10,100.00 | 8,583.00 | 511,610 |
| 2022-11-28 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 8,498.02 | 1,321,210 |
| 2022-11-25 | 10,100.00 | 10,100.00 | 9,300.00 | 9,990.00 | 8,489.53 | 945,780 |
| 2022-11-24 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 8,498.02 | 977,130 |
| 2022-11-23 | 10,150.00 | 10,150.00 | 9,600.00 | 10,000.00 | 8,498.02 | 1,160,720 |
| 2022-11-22 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 8,498.02 | 745,250 |
| 2022-11-21 | 10,500.00 | 10,500.00 | 9,750.00 | 10,000.00 | 8,498.02 | 1,330,340 |
| 2022-11-18 | 9,900.00 | 10,000.00 | 9,890.00 | 10,000.00 | 8,498.02 | 340,340 |
| 2022-11-17 | 10,050.00 | 10,050.00 | 9,600.00 | 9,890.00 | 8,404.55 | 1,058,420 |
| 2022-11-16 | 10,000.00 | 10,100.00 | 9,610.00 | 10,100.00 | 8,583.00 | 124,410 |
| 2022-11-15 | 10,200.00 | 10,500.00 | 9,600.00 | 10,100.00 | 8,583.00 | 837,540 |
| 2022-11-14 | 9,900.00 | 10,200.00 | 9,600.00 | 10,200.00 | 8,667.99 | 29,370 |
| 2022-11-11 | 10,000.00 | 10,000.00 | 9,350.00 | 9,980.00 | 8,481.03 | 26,730 |
| 2022-11-10 | 8,570.00 | 9,350.00 | 8,570.00 | 9,350.00 | 7,945.65 | 709,940 |
| 2022-11-09 | 9,300.00 | 9,850.00 | 9,210.00 | 9,210.00 | 7,826.68 | 221,760 |
| 2022-11-08 | 9,710.00 | 9,900.00 | 9,300.00 | 9,900.00 | 8,413.04 | 65,340 |
| 2022-11-07 | 9,890.00 | 10,700.00 | 9,300.00 | 10,000.00 | 8,498.02 | 499,950 |
| 2022-11-04 | 10,550.00 | 10,550.00 | 10,000.00 | 10,000.00 | 8,498.02 | 621,060 |
| 2022-11-03 | 10,750.00 | 10,750.00 | 10,550.00 | 10,550.00 | 8,965.42 | 283,250 |
| 2022-11-02 | 10,800.00 | 10,800.00 | 10,650.00 | 10,750.00 | 9,135.38 | 179,080 |
| 2022-11-01 | 10,700.00 | 10,800.00 | 10,650.00 | 10,800.00 | 9,177.87 | 1,255,430 |
| 2022-10-31 | 10,850.00 | 10,850.00 | 10,700.00 | 10,850.00 | 9,220.36 | 1,689,600 |
| 2022-10-28 | 10,800.00 | 10,850.00 | 10,700.00 | 10,850.00 | 9,220.36 | 87,670 |
| 2022-10-27 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 9,177.87 | 786,500 |
| 2022-10-26 | 10,800.00 | 10,800.00 | 10,650.00 | 10,650.00 | 9,050.40 | 691,570 |
| 2022-10-25 | 11,000.00 | 11,000.00 | 10,250.00 | 10,800.00 | 9,177.87 | 770,000 |
| 2022-10-24 | 11,000.00 | 11,050.00 | 10,850.00 | 11,000.00 | 9,347.83 | 2,072,180 |
| 2022-10-21 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 9,347.83 | 1,676,730 |
| 2022-10-20 | 11,200.00 | 11,500.00 | 11,050.00 | 11,350.00 | 9,645.26 | 1,336,170 |
| 2022-10-19 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 9,432.81 | 192,280 |
| 2022-10-18 | 11,050.00 | 11,300.00 | 11,050.00 | 11,250.00 | 9,560.28 | 1,613,150 |
| 2022-10-17 | 11,200.00 | 11,250.00 | 11,000.00 | 11,000.00 | 9,347.83 | 144,100 |
| 2022-10-14 | 11,000.00 | 11,200.00 | 10,950.00 | 11,200.00 | 9,517.79 | 472,340 |
| 2022-10-13 | 10,950.00 | 11,000.00 | 10,900.00 | 11,000.00 | 9,347.83 | 1,759,120 |
| 2022-10-12 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 9,305.34 | 464,750 |
| 2022-10-11 | 11,000.00 | 11,050.00 | 10,900.00 | 10,950.00 | 9,305.34 | 624,360 |
| 2022-10-10 | 10,950.00 | 11,050.00 | 10,900.00 | 11,000.00 | 9,347.83 | 1,514,810 |
| 2022-10-07 | 10,950.00 | 10,950.00 | 10,800.00 | 10,950.00 | 9,305.34 | 244,970 |
| 2022-10-06 | 11,000.00 | 11,050.00 | 10,950.00 | 10,950.00 | 9,305.34 | 875,490 |
| 2022-10-05 | 11,000.00 | 11,200.00 | 10,850.00 | 11,000.00 | 9,347.83 | 683,980 |
| 2022-10-04 | 11,000.00 | 11,200.00 | 10,200.00 | 10,950.00 | 9,305.34 | 848,540 |
| 2022-10-03 | 11,100.00 | 11,100.00 | 10,800.00 | 10,950.00 | 9,305.34 | 1,282,160 |
| 2022-09-30 | 10,900.00 | 11,150.00 | 10,850.00 | 11,150.00 | 9,475.30 | 763,070 |
| 2022-09-29 | 11,000.00 | 11,250.00 | 10,900.00 | 10,950.00 | 9,305.34 | 810,040 |
| 2022-09-28 | 11,100.00 | 11,200.00 | 10,800.00 | 11,000.00 | 9,347.83 | 1,067,330 |
| 2022-09-27 | 10,900.00 | 11,150.00 | 10,900.00 | 11,150.00 | 9,475.30 | 703,780 |
| 2022-09-26 | 11,050.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,347.83 | 813,450 |
| 2022-09-23 | 11,050.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,517.79 | 1,823,910 |
| 2022-09-22 | 11,000.00 | 11,100.00 | 10,900.00 | 11,050.00 | 9,390.32 | 540,540 |
| 2022-09-21 | 11,100.00 | 11,250.00 | 11,000.00 | 11,200.00 | 9,517.79 | 502,370 |
| 2022-09-20 | 11,050.00 | 11,300.00 | 11,000.00 | 11,200.00 | 9,517.79 | 2,794,440 |
| 2022-09-19 | 11,100.00 | 11,150.00 | 11,000.00 | 11,050.00 | 9,390.32 | 1,440,560 |
| 2022-09-16 | 10,900.00 | 11,150.00 | 10,900.00 | 11,150.00 | 9,475.30 | 922,020 |
| 2022-09-15 | 11,000.00 | 11,150.00 | 10,900.00 | 11,000.00 | 9,347.83 | 1,568,050 |
| 2022-09-14 | 11,000.00 | 11,150.00 | 10,900.00 | 11,150.00 | 9,475.30 | 385,770 |
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.