Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,490.00 | 7,490.00 | 7,300.00 | 7,300.00 | 6,823.91 | 3,815 |
| 2026-04-20 | 7,250.00 | 7,490.00 | 7,230.00 | 7,490.00 | 7,001.52 | 1,529 |
| 2026-04-17 | 7,500.00 | 7,590.00 | 7,350.00 | 7,490.00 | 7,001.52 | 11,208 |
| 2026-04-16 | 7,600.00 | 7,600.00 | 7,350.00 | 7,590.00 | 7,095.00 | 34,400 |
| 2026-04-15 | 7,680.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,104.35 | 107,013 |
| 2026-04-14 | 7,400.00 | 7,680.00 | 7,400.00 | 7,680.00 | 7,179.13 | 49,305 |
| 2026-04-13 | 7,150.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,010.87 | 1,127,492 |
| 2026-04-10 | 6,880.00 | 7,340.00 | 6,880.00 | 7,150.00 | 6,683.70 | 44,052 |
| 2026-04-09 | 6,980.00 | 6,980.00 | 6,880.00 | 6,880.00 | 6,431.30 | 267,374 |
| 2026-04-08 | 6,550.00 | 7,060.00 | 6,500.00 | 6,990.00 | 6,534.13 | 605,036 |
| 2026-04-07 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,169.57 | 941 |
| 2026-04-06 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,300.43 | 250 |
| 2026-04-03 | 6,670.00 | 6,670.00 | 6,550.00 | 6,550.00 | 6,122.83 | 1,824 |
| 2026-04-02 | 6,900.00 | 6,900.00 | 6,670.00 | 6,670.00 | 6,235.00 | 3,000 |
| 2026-04-01 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,263.04 | 3,937 |
| 2026-03-31 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,450.00 | 1,702 |
| 2026-03-30 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,543.48 | 2,911 |
| 2026-03-27 | 6,750.00 | 7,190.00 | 6,720.00 | 7,100.00 | 6,636.96 | 40,596 |
| 2026-03-26 | 6,750.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,309.78 | 13,301 |
| 2026-03-25 | 6,700.00 | 6,850.00 | 6,680.00 | 6,750.00 | 6,309.78 | 41,934 |
| 2026-03-24 | 6,710.00 | 6,760.00 | 6,700.00 | 6,750.00 | 6,309.78 | 16,726 |
| 2026-03-23 | 6,740.00 | 6,740.00 | 6,600.00 | 6,710.00 | 6,272.39 | 48,031 |
| 2026-03-20 | 6,750.00 | 6,750.00 | 6,450.00 | 6,740.00 | 6,300.43 | 65,708 |
| 2026-03-19 | 6,600.00 | 6,850.00 | 6,550.00 | 6,750.00 | 6,309.78 | 19,014 |
| 2026-03-18 | 6,550.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,122.83 | 185,618 |
| 2026-03-17 | 6,090.00 | 6,150.00 | 6,050.00 | 6,130.00 | 5,730.22 | 40,609 |
| 2026-03-16 | 5,980.00 | 6,100.00 | 5,900.00 | 6,090.00 | 5,692.83 | 59,000 |
| 2026-03-13 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,515.22 | 502 |
| 2026-03-12 | 5,850.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,515.22 | 900 |
| 2026-03-11 | 5,770.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,468.48 | 3,600 |
| 2026-03-10 | 5,900.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,599.35 | 3,117 |
| 2026-03-09 | 5,930.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,515.22 | 401 |
| 2026-03-06 | 5,990.00 | 5,990.00 | 5,730.00 | 5,940.00 | 5,552.61 | 306 |
| 2026-03-05 | 6,050.00 | 6,050.00 | 5,750.00 | 5,750.00 | 5,375.00 | 7,402 |
| 2026-03-04 | 5,930.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,533.91 | 3,000 |
| 2026-03-03 | 5,850.00 | 5,940.00 | 5,850.00 | 5,940.00 | 5,552.61 | 2,120 |
| 2026-03-02 | 5,860.00 | 5,950.00 | 5,590.00 | 5,940.00 | 5,552.61 | 33,610 |
| 2026-02-27 | 6,090.00 | 6,090.00 | 5,990.00 | 5,990.00 | 5,599.35 | 1,000 |
| 2026-02-26 | 5,970.00 | 6,100.00 | 5,970.00 | 6,000.00 | 5,608.70 | 3,905 |
| 2026-02-25 | 5,950.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,702.17 | 36,145 |
| 2026-02-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,608.70 | 9,700 |
| 2026-02-23 | 6,130.00 | 6,200.00 | 6,000.00 | 6,130.00 | 5,730.22 | 1,120 |
| 2026-02-13 | 6,130.00 | 6,130.00 | 6,110.00 | 6,130.00 | 5,730.22 | 5,417 |
| 2026-02-12 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 5,730.22 | 200 |
| 2026-02-11 | 6,130.00 | 6,140.00 | 6,080.00 | 6,120.00 | 5,720.87 | 3,027 |
| 2026-02-10 | 6,170.00 | 6,170.00 | 5,900.00 | 6,140.00 | 5,739.57 | 1,700 |
| 2026-02-09 | 6,370.00 | 6,370.00 | 6,190.00 | 6,190.00 | 5,786.30 | 463 |
| 2026-02-06 | 5,800.00 | 6,400.00 | 5,800.00 | 6,050.00 | 5,655.43 | 5,102 |
| 2026-02-05 | 6,080.00 | 6,080.00 | 6,070.00 | 6,070.00 | 5,674.13 | 17,210 |
| 2026-02-04 | 5,840.00 | 6,120.00 | 5,840.00 | 6,090.00 | 5,692.83 | 4,002 |
| 2026-02-03 | 6,040.00 | 6,130.00 | 6,030.00 | 6,130.00 | 5,730.22 | 8,362 |
| 2026-02-02 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 5,571.30 | 2,700 |
| 2026-01-30 | 5,990.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,590.00 | 19,818 |
| 2026-01-29 | 5,990.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,608.70 | 22,200 |
| 2026-01-28 | 5,950.00 | 6,000.00 | 5,950.00 | 5,990.00 | 5,599.35 | 14,820 |
| 2026-01-27 | 6,120.00 | 6,120.00 | 5,740.00 | 5,990.00 | 5,599.35 | 25,230 |
| 2026-01-26 | 6,000.00 | 6,120.00 | 6,000.00 | 6,120.00 | 5,720.87 | 808 |
| 2026-01-23 | 6,100.00 | 6,100.00 | 6,000.00 | 6,090.00 | 5,692.83 | 4,203 |
| 2026-01-22 | 6,140.00 | 6,140.00 | 6,000.00 | 6,000.00 | 5,608.70 | 14,312 |
| 2026-01-21 | 6,000.00 | 6,130.00 | 5,800.00 | 6,100.00 | 5,702.17 | 9,601 |
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.