Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 11,200.00 | 11,250.00 | 11,000.00 | 11,100.00 | 9,432.81 | 719,840 |
| 2022-09-12 | 10,600.00 | 11,300.00 | 10,600.00 | 11,100.00 | 9,432.81 | 964,920 |
| 2022-09-09 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 9,177.87 | 1,668,480 |
| 2022-09-08 | 10,500.00 | 10,600.00 | 10,200.00 | 10,300.00 | 8,752.97 | 434,610 |
| 2022-09-07 | 10,200.00 | 10,500.00 | 10,000.00 | 10,500.00 | 8,922.93 | 282,370 |
| 2022-09-06 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 8,752.97 | 1,339,470 |
| 2022-09-05 | 10,700.00 | 10,700.00 | 10,150.00 | 10,400.00 | 8,837.95 | 1,264,890 |
| 2022-08-31 | 11,100.00 | 11,100.00 | 10,500.00 | 10,700.00 | 9,092.89 | 722,920 |
| 2022-08-30 | 11,300.00 | 11,400.00 | 11,000.00 | 11,100.00 | 9,432.81 | 1,474,550 |
| 2022-08-29 | 11,300.00 | 11,450.00 | 11,100.00 | 11,300.00 | 9,602.77 | 524,040 |
| 2022-08-26 | 11,450.00 | 11,500.00 | 11,200.00 | 11,450.00 | 9,730.24 | 1,442,980 |
| 2022-08-25 | 11,000.00 | 11,500.00 | 10,950.00 | 11,500.00 | 9,772.73 | 1,364,550 |
| 2022-08-24 | 11,000.00 | 11,000.00 | 10,700.00 | 11,000.00 | 9,347.83 | 1,881,220 |
| 2022-08-23 | 10,800.00 | 11,000.00 | 10,750.00 | 11,000.00 | 9,347.83 | 234,300 |
| 2022-08-22 | 11,050.00 | 11,050.00 | 10,800.00 | 10,900.00 | 9,262.85 | 1,787,720 |
| 2022-08-19 | 10,500.00 | 11,050.00 | 10,450.00 | 11,050.00 | 9,390.32 | 2,316,930 |
| 2022-08-18 | 10,450.00 | 10,550.00 | 10,200.00 | 10,500.00 | 8,922.93 | 536,250 |
| 2022-08-17 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 8,880.44 | 923,332 |
| 2022-08-16 | 10,350.00 | 10,600.00 | 10,350.00 | 10,550.00 | 8,965.42 | 1,802,130 |
| 2022-08-15 | 10,300.00 | 10,550.00 | 10,300.00 | 10,550.00 | 8,965.42 | 1,111,440 |
| 2022-08-12 | 10,100.00 | 10,350.00 | 10,100.00 | 10,350.00 | 8,795.46 | 1,654,510 |
| 2022-08-11 | 10,100.00 | 10,300.00 | 10,050.00 | 10,200.00 | 8,667.99 | 2,229,040 |
| 2022-08-10 | 10,000.00 | 10,200.00 | 9,950.00 | 10,100.00 | 8,583.00 | 2,290,750 |
| 2022-08-09 | 9,950.00 | 10,150.00 | 9,950.00 | 10,000.00 | 8,498.02 | 1,283,810 |
| 2022-08-08 | 10,000.00 | 10,000.00 | 9,910.00 | 9,950.00 | 8,455.53 | 1,113,310 |
| 2022-08-05 | 9,980.00 | 10,050.00 | 9,850.00 | 10,000.00 | 8,498.02 | 1,010,350 |
| 2022-08-04 | 10,000.00 | 10,100.00 | 9,950.00 | 9,980.00 | 8,481.03 | 1,523,610 |
| 2022-08-03 | 10,100.00 | 10,150.00 | 9,990.00 | 10,000.00 | 8,498.02 | 4,360,840 |
| 2022-08-02 | 9,880.00 | 10,350.00 | 9,800.00 | 10,100.00 | 8,583.00 | 2,192,190 |
| 2022-08-01 | 9,900.00 | 9,900.00 | 9,760.00 | 9,880.00 | 8,396.05 | 1,701,260 |
| 2022-07-29 | 9,940.00 | 9,940.00 | 9,800.00 | 9,900.00 | 8,413.04 | 967,340 |
| 2022-07-28 | 9,950.00 | 9,960.00 | 9,800.00 | 9,940.00 | 8,447.04 | 543,620 |
| 2022-07-27 | 9,960.00 | 9,970.00 | 9,850.00 | 9,950.00 | 8,455.53 | 1,892,550 |
| 2022-07-26 | 9,980.00 | 9,980.00 | 9,800.00 | 9,970.00 | 8,472.53 | 756,470 |
| 2022-07-25 | 9,980.00 | 9,990.00 | 9,800.00 | 9,990.00 | 8,489.53 | 1,581,360 |
| 2022-07-22 | 9,980.00 | 9,990.00 | 9,950.00 | 9,990.00 | 8,489.53 | 1,269,950 |
| 2022-07-21 | 9,980.00 | 9,990.00 | 9,950.00 | 9,990.00 | 8,489.53 | 787,160 |
| 2022-07-20 | 9,990.00 | 9,990.00 | 9,950.00 | 9,990.00 | 8,489.53 | 1,446,390 |
| 2022-07-19 | 9,990.00 | 9,990.00 | 9,950.00 | 9,990.00 | 8,489.53 | 806,960 |
| 2022-07-18 | 9,990.00 | 9,990.00 | 9,900.00 | 9,990.00 | 8,489.53 | 107,690 |
| 2022-07-15 | 9,990.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,498.02 | 1,222,320 |
| 2022-07-14 | 10,000.00 | 10,000.00 | 9,980.00 | 10,000.00 | 8,498.02 | 154,550 |
| 2022-07-13 | 10,000.00 | 10,050.00 | 9,800.00 | 10,000.00 | 8,498.02 | 662,640 |
| 2022-07-12 | 10,050.00 | 10,050.00 | 9,960.00 | 10,000.00 | 8,498.02 | 1,452,000 |
| 2022-07-11 | 10,150.00 | 10,150.00 | 9,900.00 | 10,100.00 | 8,583.00 | 144,870 |
| 2022-07-08 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 8,583.00 | 318,340 |
| 2022-07-07 | 10,100.00 | 10,100.00 | 10,050.00 | 10,100.00 | 8,583.00 | 1,250,370 |
| 2022-07-06 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 8,583.00 | 217,800 |
| 2022-07-05 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,583.00 | 702,790 |
| 2022-07-04 | 10,250.00 | 10,250.00 | 10,000.00 | 10,200.00 | 8,667.99 | 1,856,580 |
| 2022-07-01 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 8,667.99 | 563,310 |
| 2022-06-30 | 10,200.00 | 10,250.00 | 10,000.00 | 10,100.00 | 8,583.00 | 633,600 |
| 2022-06-29 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 8,667.99 | 905,520 |
| 2022-06-28 | 10,200.00 | 10,250.00 | 10,000.00 | 10,150.00 | 8,625.49 | 522,610 |
| 2022-06-27 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 8,667.99 | 1,023,440 |
| 2022-06-24 | 10,200.00 | 10,300.00 | 10,050.00 | 10,200.00 | 8,667.99 | 95,920 |
| 2022-06-23 | 10,400.00 | 10,400.00 | 9,790.00 | 10,200.00 | 8,667.99 | 996,270 |
| 2022-06-22 | 10,350.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,667.99 | 1,556,390 |
| 2022-06-21 | 10,300.00 | 10,400.00 | 10,000.00 | 10,350.00 | 8,795.46 | 347,930 |
| 2022-06-20 | 10,450.00 | 10,500.00 | 10,150.00 | 10,400.00 | 8,837.95 | 830,390 |
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.