Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 12,600.00 | 12,800.00 | 12,550.00 | 12,700.00 | 10,792.49 | 937,530 |
| 2022-03-21 | 12,700.00 | 12,800.00 | 12,600.00 | 12,600.00 | 10,707.51 | 1,363,780 |
| 2022-03-18 | 12,600.00 | 12,800.00 | 12,400.00 | 12,700.00 | 10,792.49 | 684,090 |
| 2022-03-17 | 12,400.00 | 12,600.00 | 12,350.00 | 12,550.00 | 10,665.02 | 538,890 |
| 2022-03-16 | 12,500.00 | 12,500.00 | 12,200.00 | 12,350.00 | 10,495.06 | 862,620 |
| 2022-03-15 | 12,300.00 | 12,500.00 | 11,950.00 | 12,500.00 | 10,622.53 | 580,140 |
| 2022-03-14 | 12,700.00 | 12,750.00 | 12,300.00 | 12,550.00 | 10,665.02 | 581,240 |
| 2022-03-11 | 12,800.00 | 12,850.00 | 12,600.00 | 12,700.00 | 10,792.49 | 494,560 |
| 2022-03-10 | 12,900.00 | 13,100.00 | 12,600.00 | 12,700.00 | 10,792.49 | 960,630 |
| 2022-03-09 | 13,100.00 | 13,300.00 | 12,600.00 | 12,900.00 | 10,962.45 | 407,660 |
| 2022-03-08 | 13,050.00 | 13,250.00 | 12,900.00 | 13,100.00 | 11,132.41 | 764,830 |
| 2022-03-07 | 12,000.00 | 12,750.00 | 11,800.00 | 12,750.00 | 10,834.98 | 1,505,240 |
| 2022-03-04 | 11,900.00 | 12,000.00 | 11,750.00 | 11,950.00 | 10,155.14 | 386,760 |
| 2022-03-03 | 11,850.00 | 11,900.00 | 11,600.00 | 11,900.00 | 10,112.65 | 481,580 |
| 2022-03-02 | 11,850.00 | 11,900.00 | 11,550.00 | 11,900.00 | 10,112.65 | 1,037,850 |
| 2022-03-01 | 11,800.00 | 11,900.00 | 11,650.00 | 11,900.00 | 10,112.65 | 368,500 |
| 2022-02-28 | 11,850.00 | 12,000.00 | 11,650.00 | 11,900.00 | 10,112.65 | 277,860 |
| 2022-02-25 | 11,800.00 | 11,850.00 | 11,600.00 | 11,850.00 | 10,070.16 | 335,610 |
| 2022-02-24 | 11,800.00 | 11,900.00 | 11,550.00 | 11,850.00 | 10,070.16 | 483,560 |
| 2022-02-23 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,112.65 | 370,920 |
| 2022-02-22 | 12,000.00 | 12,050.00 | 11,800.00 | 12,000.00 | 10,197.63 | 978,780 |
| 2022-02-21 | 11,950.00 | 12,050.00 | 11,800.00 | 12,050.00 | 10,240.12 | 987,910 |
| 2022-02-18 | 11,950.00 | 12,000.00 | 11,750.00 | 12,000.00 | 10,197.63 | 666,380 |
| 2022-02-17 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 10,197.63 | 332,420 |
| 2022-02-16 | 12,100.00 | 12,100.00 | 11,700.00 | 12,000.00 | 10,197.63 | 490,600 |
| 2022-02-15 | 11,850.00 | 12,000.00 | 11,700.00 | 12,000.00 | 10,197.63 | 473,110 |
| 2022-02-14 | 11,950.00 | 11,950.00 | 11,500.00 | 11,850.00 | 10,070.16 | 378,840 |
| 2022-02-11 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,112.65 | 489,390 |
| 2022-02-10 | 12,100.00 | 12,100.00 | 11,800.00 | 12,000.00 | 10,197.63 | 270,160 |
| 2022-02-09 | 11,450.00 | 11,900.00 | 11,450.00 | 11,900.00 | 10,112.65 | 379,940 |
| 2022-02-08 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 9,772.73 | 944,790 |
| 2022-02-07 | 11,200.00 | 11,400.00 | 10,950.00 | 11,400.00 | 9,687.75 | 440,550 |
| 2022-01-28 | 11,000.00 | 11,400.00 | 10,800.00 | 10,900.00 | 9,262.85 | 686,070 |
| 2022-01-27 | 11,300.00 | 11,400.00 | 10,850.00 | 11,400.00 | 9,687.75 | 514,580 |
| 2022-01-26 | 11,300.00 | 11,350.00 | 10,800.00 | 11,300.00 | 9,602.77 | 294,580 |
| 2022-01-25 | 11,100.00 | 11,400.00 | 10,650.00 | 11,400.00 | 9,687.75 | 959,310 |
| 2022-01-24 | 11,700.00 | 11,700.00 | 10,950.00 | 11,200.00 | 9,517.79 | 493,130 |
| 2022-01-21 | 11,400.00 | 11,700.00 | 11,000.00 | 11,700.00 | 9,942.69 | 472,670 |
| 2022-01-20 | 10,950.00 | 11,400.00 | 10,950.00 | 11,400.00 | 9,687.75 | 354,310 |
| 2022-01-19 | 10,950.00 | 11,100.00 | 10,300.00 | 11,100.00 | 9,432.81 | 342,320 |
| 2022-01-18 | 11,000.00 | 11,100.00 | 10,500.00 | 10,950.00 | 9,305.34 | 356,620 |
| 2022-01-17 | 11,300.00 | 11,300.00 | 10,800.00 | 11,250.00 | 9,560.28 | 929,390 |
| 2022-01-14 | 11,000.00 | 11,400.00 | 10,900.00 | 11,300.00 | 9,602.77 | 270,820 |
| 2022-01-13 | 11,350.00 | 11,350.00 | 10,850.00 | 11,300.00 | 9,602.77 | 314,930 |
| 2022-01-12 | 11,450.00 | 11,450.00 | 10,900.00 | 11,350.00 | 9,645.26 | 609,510 |
| 2022-01-11 | 11,350.00 | 11,500.00 | 11,150.00 | 11,500.00 | 9,772.73 | 254,760 |
| 2022-01-10 | 11,450.00 | 11,500.00 | 11,000.00 | 11,350.00 | 9,645.26 | 171,710 |
| 2022-01-07 | 11,700.00 | 11,700.00 | 11,350.00 | 11,500.00 | 9,772.73 | 239,910 |
| 2022-01-06 | 11,800.00 | 11,900.00 | 11,400.00 | 11,600.00 | 9,857.71 | 292,930 |
| 2022-01-05 | 11,800.00 | 12,000.00 | 11,600.00 | 11,700.00 | 9,942.69 | 963,710 |
| 2022-01-04 | 11,500.00 | 12,000.00 | 11,500.00 | 11,700.00 | 9,942.69 | 134,310 |
| 2021-12-31 | 11,800.00 | 12,000.00 | 11,300.00 | 12,000.00 | 10,197.63 | 372,570 |
| 2021-12-30 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 9,942.69 | 1,349,260 |
| 2021-12-29 | 11,850.00 | 11,900.00 | 11,450.00 | 11,500.00 | 9,772.73 | 375,980 |
| 2021-12-28 | 11,850.00 | 12,100.00 | 11,700.00 | 12,000.00 | 10,197.63 | 193,050 |
| 2021-12-27 | 12,100.00 | 12,100.00 | 11,700.00 | 11,850.00 | 10,070.16 | 1,427,690 |
| 2021-12-24 | 12,300.00 | 12,300.00 | 11,800.00 | 12,000.00 | 10,197.63 | 397,650 |
| 2021-12-23 | 12,450.00 | 12,500.00 | 11,850.00 | 12,100.00 | 10,282.61 | 380,930 |
| 2021-12-22 | 12,450.00 | 12,500.00 | 12,000.00 | 12,400.00 | 10,537.55 | 2,457,290 |
| 2021-12-21 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 10,537.55 | 1,059,520 |
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.