Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,000.00 | 6,130.00 | 5,800.00 | 6,100.00 | 5,702.17 | 9,601 |
| 2026-01-20 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,702.17 | 3,834 |
| 2026-01-19 | 6,130.00 | 6,150.00 | 6,000.00 | 6,100.00 | 5,702.17 | 1,518 |
| 2026-01-16 | 5,970.00 | 6,150.00 | 5,970.00 | 6,150.00 | 5,748.91 | 1,208 |
| 2026-01-15 | 6,100.00 | 6,150.00 | 5,960.00 | 5,960.00 | 5,571.30 | 3,801 |
| 2026-01-14 | 6,140.00 | 6,140.00 | 6,000.00 | 6,110.00 | 5,711.52 | 6,474 |
| 2026-01-13 | 6,100.00 | 6,150.00 | 6,000.00 | 6,130.00 | 5,730.22 | 5,196 |
| 2026-01-12 | 6,170.00 | 6,170.00 | 6,160.00 | 6,160.00 | 5,758.26 | 1,000 |
| 2026-01-09 | 6,000.00 | 6,160.00 | 6,000.00 | 6,090.00 | 5,692.83 | 1,301 |
| 2026-01-08 | 6,000.00 | 6,170.00 | 5,950.00 | 6,160.00 | 5,758.26 | 2,930 |
| 2026-01-07 | 6,140.00 | 6,140.00 | 5,960.00 | 6,100.00 | 5,702.17 | 1,900 |
| 2026-01-06 | 6,170.00 | 6,170.00 | 6,140.00 | 6,140.00 | 5,739.57 | 87,500 |
| 2026-01-05 | 6,160.00 | 6,200.00 | 6,160.00 | 6,190.00 | 5,786.30 | 1,200 |
| 2025-12-31 | 6,200.00 | 6,200.00 | 6,150.00 | 6,160.00 | 5,758.26 | 7,801 |
| 2025-12-30 | 6,240.00 | 6,240.00 | 5,850.00 | 6,180.00 | 5,776.96 | 134,811 |
| 2025-12-29 | 6,100.00 | 6,110.00 | 6,100.00 | 6,100.00 | 5,702.17 | 5,296 |
| 2025-12-26 | 5,900.00 | 6,220.00 | 5,820.00 | 6,130.00 | 5,730.22 | 5,090 |
| 2025-12-25 | 6,190.00 | 6,250.00 | 6,190.00 | 6,250.00 | 5,842.39 | 306 |
| 2025-12-24 | 5,830.00 | 6,100.00 | 5,830.00 | 6,100.00 | 5,702.17 | 26,490 |
| 2025-12-23 | 6,140.00 | 6,140.00 | 6,000.00 | 6,100.00 | 5,702.17 | 1,401 |
| 2025-12-22 | 6,000.00 | 6,110.00 | 6,000.00 | 6,110.00 | 5,711.52 | 1,213,010 |
| 2025-12-19 | 6,140.00 | 6,140.00 | 6,120.00 | 6,130.00 | 5,730.22 | 714 |
| 2025-12-18 | 6,130.00 | 6,140.00 | 5,900.00 | 6,140.00 | 5,739.57 | 1,210,300 |
| 2025-12-17 | 6,120.00 | 6,220.00 | 5,820.00 | 6,140.00 | 5,739.57 | 3,221 |
| 2025-12-16 | 6,160.00 | 6,160.00 | 6,100.00 | 6,120.00 | 5,720.87 | 500 |
| 2025-12-15 | 5,920.00 | 6,160.00 | 5,920.00 | 6,160.00 | 5,758.26 | 1,932 |
| 2025-12-12 | 5,910.00 | 6,170.00 | 5,760.00 | 6,170.00 | 5,767.61 | 10,505 |
| 2025-12-11 | 6,150.00 | 6,210.00 | 6,100.00 | 6,190.00 | 5,786.30 | 1,529 |
| 2025-12-10 | 6,050.00 | 6,180.00 | 6,050.00 | 6,180.00 | 5,776.96 | 1,115 |
| 2025-12-09 | 6,150.00 | 6,150.00 | 5,800.00 | 6,120.00 | 5,720.87 | 9,104 |
| 2025-12-08 | 6,100.00 | 6,290.00 | 6,050.00 | 6,150.00 | 5,748.91 | 1,301 |
| 2025-12-05 | 6,100.00 | 6,240.00 | 6,100.00 | 6,240.00 | 5,833.04 | 1,201 |
| 2025-12-04 | 6,250.00 | 6,250.00 | 5,890.00 | 6,200.00 | 5,795.65 | 14,951 |
| 2025-12-03 | 6,300.00 | 6,300.00 | 5,850.00 | 6,250.00 | 5,842.39 | 700 |
| 2025-12-02 | 6,050.00 | 6,110.00 | 6,050.00 | 6,110.00 | 5,711.52 | 600 |
| 2025-12-01 | 6,150.00 | 6,250.00 | 6,130.00 | 6,130.00 | 5,730.22 | 7,353 |
| 2025-11-28 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,748.91 | 510 |
| 2025-11-27 | 6,150.00 | 6,300.00 | 6,150.00 | 6,150.00 | 5,748.91 | 1,005 |
| 2025-11-26 | 6,150.00 | 6,270.00 | 6,150.00 | 6,260.00 | 5,851.74 | 6,325 |
| 2025-11-25 | 6,250.00 | 6,280.00 | 6,230.00 | 6,250.00 | 5,842.39 | 2,021 |
| 2025-11-24 | 6,100.00 | 6,250.00 | 6,100.00 | 6,250.00 | 5,842.39 | 15,009 |
| 2025-11-21 | 6,010.00 | 6,280.00 | 6,010.00 | 6,100.00 | 5,702.17 | 5,436 |
| 2025-11-20 | 6,150.00 | 6,290.00 | 6,150.00 | 6,290.00 | 5,879.78 | 3,101 |
| 2025-11-19 | 6,100.00 | 6,300.00 | 6,100.00 | 6,290.00 | 5,879.78 | 6,007 |
| 2025-11-18 | 6,150.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,795.65 | 9,200 |
| 2025-11-17 | 6,010.00 | 6,200.00 | 6,010.00 | 6,100.00 | 5,702.17 | 10,599 |
| 2025-11-14 | 6,200.00 | 6,250.00 | 6,000.00 | 6,000.00 | 5,608.70 | 9,201 |
| 2025-11-13 | 6,010.00 | 6,250.00 | 6,010.00 | 6,220.00 | 5,814.35 | 6,713 |
| 2025-11-12 | 6,250.00 | 6,280.00 | 6,020.00 | 6,270.00 | 5,861.09 | 3,015 |
| 2025-11-11 | 6,150.00 | 6,280.00 | 5,900.00 | 6,280.00 | 5,870.43 | 10,605 |
| 2025-11-10 | 6,100.00 | 6,300.00 | 5,890.00 | 6,280.00 | 5,870.43 | 6,016 |
| 2025-11-07 | 6,300.00 | 6,300.00 | 6,290.00 | 6,290.00 | 5,879.78 | 700 |
| 2025-11-06 | 6,420.00 | 6,420.00 | 6,100.00 | 6,360.00 | 5,945.22 | 4,511 |
| 2025-11-05 | 6,250.00 | 6,430.00 | 6,250.00 | 6,420.00 | 6,001.30 | 1,715 |
| 2025-11-04 | 6,250.00 | 6,430.00 | 6,250.00 | 6,430.00 | 6,010.65 | 2,232 |
| 2025-11-03 | 6,490.00 | 6,490.00 | 6,300.00 | 6,470.00 | 6,048.04 | 1,249 |
| 2025-10-31 | 6,250.00 | 6,500.00 | 6,250.00 | 6,490.00 | 6,066.74 | 2,530 |
| 2025-10-30 | 6,230.00 | 6,350.00 | 6,160.00 | 6,350.00 | 5,935.87 | 11,403 |
| 2025-10-29 | 6,150.00 | 6,300.00 | 6,150.00 | 6,300.00 | 5,889.13 | 15,501 |
| 2025-10-28 | 6,180.00 | 6,270.00 | 6,020.00 | 6,270.00 | 5,861.09 | 7,500 |
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.