Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 12,500.00 | 12,600.00 | 12,000.00 | 12,500.00 | 10,622.53 | 1,074,480 |
| 2021-12-17 | 12,800.00 | 12,800.00 | 12,350.00 | 12,500.00 | 10,622.53 | 1,530,430 |
| 2021-12-16 | 12,800.00 | 12,800.00 | 12,400.00 | 12,700.00 | 10,792.49 | 2,859,560 |
| 2021-12-15 | 12,700.00 | 12,800.00 | 12,200.00 | 12,800.00 | 10,877.47 | 429,990 |
| 2021-12-14 | 12,800.00 | 12,900.00 | 12,500.00 | 12,600.00 | 10,707.51 | 304,480 |
| 2021-12-13 | 13,000.00 | 13,000.00 | 12,500.00 | 12,800.00 | 10,877.47 | 1,186,130 |
| 2021-12-10 | 12,800.00 | 13,250.00 | 12,500.00 | 13,000.00 | 11,047.43 | 339,130 |
| 2021-12-09 | 12,250.00 | 12,500.00 | 12,000.00 | 12,500.00 | 10,622.53 | 241,010 |
| 2021-12-08 | 12,350.00 | 12,350.00 | 12,000.00 | 12,250.00 | 10,410.08 | 1,014,420 |
| 2021-12-07 | 12,200.00 | 12,400.00 | 11,900.00 | 12,200.00 | 10,367.59 | 275,000 |
| 2021-12-06 | 12,650.00 | 12,800.00 | 12,000.00 | 12,100.00 | 10,282.61 | 2,485,340 |
| 2021-12-03 | 13,000.00 | 13,000.00 | 12,500.00 | 12,700.00 | 10,792.49 | 970,420 |
| 2021-12-02 | 12,900.00 | 12,950.00 | 12,700.00 | 12,850.00 | 10,919.96 | 194,920 |
| 2021-12-01 | 12,750.00 | 13,000.00 | 12,600.00 | 12,800.00 | 10,877.47 | 288,640 |
| 2021-11-30 | 12,700.00 | 13,000.00 | 12,650.00 | 12,750.00 | 10,834.98 | 1,092,520 |
| 2021-11-29 | 13,050.00 | 13,050.00 | 12,650.00 | 12,750.00 | 10,834.98 | 1,256,750 |
| 2021-11-26 | 13,200.00 | 13,400.00 | 12,800.00 | 13,200.00 | 11,217.39 | 5,939,999 |
| 2021-11-25 | 12,800.00 | 13,350.00 | 12,250.00 | 13,100.00 | 11,132.41 | 940,830 |
| 2021-11-24 | 12,800.00 | 13,000.00 | 12,300.00 | 12,700.00 | 10,792.49 | 1,452,550 |
| 2021-11-23 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 10,792.49 | 919,930 |
| 2021-11-22 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 11,047.43 | 658,130 |
| 2021-11-19 | 13,300.00 | 13,450.00 | 13,250.00 | 13,300.00 | 11,302.37 | 1,127,280 |
| 2021-11-18 | 13,650.00 | 13,650.00 | 13,300.00 | 13,450.00 | 11,429.84 | 295,790 |
| 2021-11-17 | 13,700.00 | 13,900.00 | 13,500.00 | 13,650.00 | 11,599.80 | 333,740 |
| 2021-11-16 | 13,850.00 | 13,850.00 | 13,500.00 | 13,700.00 | 11,642.29 | 1,665,730 |
| 2021-11-15 | 14,000.00 | 14,100.00 | 13,750.00 | 13,850.00 | 11,769.76 | 372,570 |
| 2021-11-12 | 13,500.00 | 13,900.00 | 13,500.00 | 13,800.00 | 11,727.27 | 318,670 |
| 2021-11-11 | 13,600.00 | 13,700.00 | 13,400.00 | 13,500.00 | 11,472.33 | 2,215,180 |
| 2021-11-10 | 13,700.00 | 13,800.00 | 13,400.00 | 13,500.00 | 11,472.33 | 719,950 |
| 2021-11-09 | 13,600.00 | 13,750.00 | 13,500.00 | 13,700.00 | 11,642.29 | 436,920 |
| 2021-11-08 | 13,750.00 | 13,950.00 | 13,500.00 | 13,600.00 | 11,557.31 | 2,233,220 |
| 2021-11-05 | 13,600.00 | 13,800.00 | 13,350.00 | 13,700.00 | 11,642.29 | 264,550 |
| 2021-11-04 | 13,400.00 | 13,700.00 | 13,350.00 | 13,600.00 | 11,557.31 | 230,120 |
| 2021-11-03 | 13,850.00 | 14,000.00 | 13,400.00 | 13,400.00 | 11,387.35 | 1,326,380 |
| 2021-11-02 | 13,000.00 | 14,000.00 | 13,000.00 | 13,900.00 | 11,812.25 | 543,400 |
| 2021-11-01 | 13,950.00 | 13,950.00 | 13,600.00 | 13,750.00 | 11,684.78 | 307,120 |
| 2021-10-29 | 14,100.00 | 14,200.00 | 13,750.00 | 13,950.00 | 11,854.74 | 3,044,602 |
| 2021-10-28 | 14,100.00 | 14,150.00 | 13,900.00 | 14,100.00 | 11,982.21 | 700,260 |
| 2021-10-27 | 14,000.00 | 14,100.00 | 13,500.00 | 14,100.00 | 11,982.21 | 2,038,190 |
| 2021-10-26 | 13,700.00 | 14,200.00 | 13,400.00 | 13,950.00 | 11,854.74 | 1,854,050 |
| 2021-10-25 | 14,300.00 | 14,600.00 | 14,050.00 | 14,250.00 | 12,109.69 | 342,650 |
| 2021-10-22 | 13,700.00 | 14,100.00 | 13,700.00 | 14,050.00 | 11,939.72 | 691,240 |
| 2021-10-21 | 12,700.00 | 13,400.00 | 12,600.00 | 13,400.00 | 11,387.35 | 2,245,430 |
| 2021-10-20 | 12,550.00 | 12,700.00 | 12,450.00 | 12,550.00 | 10,665.02 | 278,190 |
| 2021-10-19 | 12,700.00 | 12,800.00 | 12,400.00 | 12,550.00 | 10,665.02 | 336,050 |
| 2021-10-18 | 12,950.00 | 12,950.00 | 12,450.00 | 12,700.00 | 10,792.49 | 1,647,690 |
| 2021-10-15 | 12,750.00 | 12,900.00 | 12,300.00 | 12,800.00 | 10,877.47 | 326,040 |
| 2021-10-14 | 13,000.00 | 13,000.00 | 12,700.00 | 12,750.00 | 10,834.98 | 242,440 |
← NewerPage 21 of 21 · 1,248 trading days
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.