Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 10,300.00 | 10,450.00 | 10,100.00 | 10,450.00 | 8,880.44 | 457,490 |
| 2022-06-16 | 10,450.00 | 10,550.00 | 10,200.00 | 10,500.00 | 8,922.93 | 346,830 |
| 2022-06-15 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 8,837.95 | 522,280 |
| 2022-06-14 | 10,200.00 | 10,550.00 | 10,000.00 | 10,400.00 | 8,837.95 | 588,830 |
| 2022-06-13 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 8,752.97 | 675,730 |
| 2022-06-10 | 10,400.00 | 10,650.00 | 10,400.00 | 10,550.00 | 8,965.42 | 454,080 |
| 2022-06-09 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 9,007.91 | 351,670 |
| 2022-06-08 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 8,837.95 | 472,890 |
| 2022-06-07 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 8,837.95 | 425,700 |
| 2022-06-06 | 10,500.00 | 10,600.00 | 10,300.00 | 10,450.00 | 8,880.44 | 1,623,050 |
| 2022-06-03 | 10,400.00 | 10,500.00 | 10,250.00 | 10,500.00 | 8,922.93 | 237,490 |
| 2022-06-02 | 10,300.00 | 10,550.00 | 10,300.00 | 10,400.00 | 8,837.95 | 310,860 |
| 2022-06-01 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 8,880.44 | 259,160 |
| 2022-05-31 | 10,500.00 | 10,550.00 | 10,350.00 | 10,450.00 | 8,880.44 | 192,500 |
| 2022-05-30 | 10,350.00 | 10,550.00 | 10,200.00 | 10,500.00 | 8,922.93 | 413,820 |
| 2022-05-27 | 10,600.00 | 10,600.00 | 10,000.00 | 10,000.00 | 8,498.02 | 568,370 |
| 2022-05-26 | 10,400.00 | 10,700.00 | 10,200.00 | 10,500.00 | 8,922.93 | 614,130 |
| 2022-05-25 | 10,250.00 | 10,500.00 | 10,100.00 | 10,400.00 | 8,837.95 | 313,500 |
| 2022-05-24 | 10,300.00 | 10,300.00 | 9,990.00 | 10,250.00 | 8,710.48 | 183,700 |
| 2022-05-23 | 10,400.00 | 10,550.00 | 10,100.00 | 10,250.00 | 8,710.48 | 2,123,770 |
| 2022-05-20 | 10,500.00 | 10,600.00 | 10,200.00 | 10,400.00 | 8,837.95 | 1,338,040 |
| 2022-05-19 | 10,700.00 | 10,700.00 | 10,200.00 | 10,300.00 | 8,752.97 | 996,820 |
| 2022-05-18 | 10,800.00 | 10,800.00 | 10,550.00 | 10,700.00 | 9,092.89 | 184,580 |
| 2022-05-17 | 10,600.00 | 10,750.00 | 10,350.00 | 10,700.00 | 9,092.89 | 1,075,250 |
| 2022-05-16 | 10,500.00 | 10,650.00 | 10,450.00 | 10,550.00 | 8,965.42 | 268,510 |
| 2022-05-13 | 10,750.00 | 10,750.00 | 10,000.00 | 10,500.00 | 8,922.93 | 264,770 |
| 2022-05-12 | 10,900.00 | 10,900.00 | 10,450.00 | 10,750.00 | 9,135.38 | 487,520 |
| 2022-05-11 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 9,262.85 | 162,800 |
| 2022-05-10 | 10,800.00 | 10,900.00 | 10,400.00 | 10,800.00 | 9,177.87 | 612,150 |
| 2022-05-09 | 11,000.00 | 11,000.00 | 10,500.00 | 10,800.00 | 9,177.87 | 304,590 |
| 2022-05-06 | 11,400.00 | 11,400.00 | 10,800.00 | 11,000.00 | 9,347.83 | 1,245,310 |
| 2022-05-05 | 11,200.00 | 11,450.00 | 10,950.00 | 11,400.00 | 9,687.75 | 672,980 |
| 2022-05-04 | 10,900.00 | 11,400.00 | 10,800.00 | 11,300.00 | 9,602.77 | 939,950 |
| 2022-04-29 | 10,550.00 | 10,900.00 | 10,550.00 | 10,900.00 | 9,262.85 | 162,800 |
| 2022-04-28 | 10,550.00 | 10,600.00 | 10,500.00 | 10,550.00 | 8,965.42 | 253,880 |
| 2022-04-27 | 10,600.00 | 10,650.00 | 10,400.00 | 10,550.00 | 8,965.42 | 514,140 |
| 2022-04-26 | 10,850.00 | 11,000.00 | 10,400.00 | 10,550.00 | 8,965.42 | 527,120 |
| 2022-04-25 | 10,550.00 | 11,000.00 | 10,200.00 | 10,850.00 | 9,220.36 | 687,830 |
| 2022-04-22 | 10,950.00 | 11,000.00 | 10,400.00 | 10,550.00 | 8,965.42 | 973,610 |
| 2022-04-21 | 11,200.00 | 11,200.00 | 10,550.00 | 10,950.00 | 9,305.34 | 671,880 |
| 2022-04-20 | 10,800.00 | 11,300.00 | 10,750.00 | 11,300.00 | 9,602.77 | 512,600 |
| 2022-04-19 | 11,350.00 | 11,400.00 | 10,950.00 | 11,300.00 | 9,602.77 | 690,360 |
| 2022-04-18 | 11,600.00 | 11,650.00 | 10,800.00 | 11,400.00 | 9,687.75 | 557,480 |
| 2022-04-15 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 9,857.71 | 276,320 |
| 2022-04-14 | 11,800.00 | 11,850.00 | 11,500.00 | 11,500.00 | 9,772.73 | 321,200 |
| 2022-04-13 | 11,700.00 | 11,800.00 | 11,400.00 | 11,800.00 | 10,027.67 | 1,111,110 |
| 2022-04-12 | 11,800.00 | 11,800.00 | 11,550.00 | 11,800.00 | 10,027.67 | 342,760 |
| 2022-04-08 | 12,100.00 | 12,150.00 | 11,650.00 | 11,900.00 | 10,112.65 | 462,550 |
| 2022-04-07 | 12,300.00 | 12,300.00 | 11,950.00 | 12,200.00 | 10,367.59 | 460,900 |
| 2022-04-06 | 12,200.00 | 12,450.00 | 11,900.00 | 12,300.00 | 10,452.57 | 1,539,780 |
| 2022-04-05 | 12,200.00 | 12,300.00 | 11,850.00 | 12,300.00 | 10,452.57 | 2,728,220 |
| 2022-04-04 | 12,350.00 | 12,450.00 | 12,050.00 | 12,200.00 | 10,367.59 | 570,020 |
| 2022-04-01 | 12,450.00 | 12,450.00 | 12,150.00 | 12,300.00 | 10,452.57 | 356,290 |
| 2022-03-31 | 12,500.00 | 12,550.00 | 12,200.00 | 12,500.00 | 10,622.53 | 510,070 |
| 2022-03-30 | 12,350.00 | 12,700.00 | 12,200.00 | 12,600.00 | 10,707.51 | 737,000 |
| 2022-03-29 | 12,400.00 | 12,500.00 | 12,150.00 | 12,300.00 | 10,452.57 | 510,290 |
| 2022-03-28 | 12,450.00 | 12,500.00 | 12,100.00 | 12,400.00 | 10,537.55 | 413,820 |
| 2022-03-25 | 12,500.00 | 12,500.00 | 12,300.00 | 12,450.00 | 10,580.04 | 444,400 |
| 2022-03-24 | 12,600.00 | 12,650.00 | 12,400.00 | 12,400.00 | 10,537.55 | 420,420 |
| 2022-03-23 | 12,700.00 | 12,800.00 | 12,500.00 | 12,500.00 | 10,622.53 | 585,420 |
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.