Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,200.00 | 6,290.00 | 6,150.00 | 6,290.00 | 5,879.78 | 2,915 |
| 2025-10-24 | 6,220.00 | 6,290.00 | 6,200.00 | 6,290.00 | 5,879.78 | 6,905 |
| 2025-10-23 | 6,150.00 | 6,290.00 | 6,150.00 | 6,290.00 | 5,879.78 | 8,252 |
| 2025-10-22 | 6,200.00 | 6,270.00 | 6,200.00 | 6,270.00 | 5,861.09 | 25,028 |
| 2025-10-21 | 6,180.00 | 6,300.00 | 6,150.00 | 6,270.00 | 5,861.09 | 3,914 |
| 2025-10-20 | 6,130.00 | 6,370.00 | 6,130.00 | 6,180.00 | 5,776.96 | 2,311 |
| 2025-10-17 | 6,200.00 | 6,290.00 | 6,120.00 | 6,200.00 | 5,795.65 | 7,906 |
| 2025-10-16 | 6,260.00 | 6,300.00 | 6,200.00 | 6,290.00 | 5,879.78 | 6,858 |
| 2025-10-15 | 6,250.00 | 6,390.00 | 6,250.00 | 6,250.00 | 5,842.39 | 2,702 |
| 2025-10-14 | 6,300.00 | 6,420.00 | 6,250.00 | 6,390.00 | 5,973.26 | 14,771 |
| 2025-10-13 | 6,260.00 | 6,550.00 | 6,210.00 | 6,550.00 | 6,122.83 | 317,484 |
| 2025-10-10 | 6,260.00 | 6,350.00 | 6,260.00 | 6,260.00 | 5,851.74 | 5,108 |
| 2025-10-09 | 6,480.00 | 6,500.00 | 6,240.00 | 6,250.00 | 5,842.39 | 2,905 |
| 2025-10-08 | 6,250.00 | 6,600.00 | 6,250.00 | 6,600.00 | 6,169.57 | 8,904 |
| 2025-10-07 | 6,360.00 | 6,650.00 | 6,360.00 | 6,650.00 | 6,216.30 | 20,108 |
| 2025-10-06 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,263.04 | 629,803 |
| 2025-10-03 | 6,380.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,029.35 | 2,554 |
| 2025-10-02 | 6,320.00 | 6,500.00 | 6,320.00 | 6,400.00 | 5,982.61 | 2,504 |
| 2025-10-01 | 6,350.00 | 6,540.00 | 6,300.00 | 6,350.00 | 5,935.87 | 6,800 |
| 2025-09-30 | 6,410.00 | 6,620.00 | 6,350.00 | 6,350.00 | 5,935.87 | 781,701 |
| 2025-09-29 | 6,360.00 | 6,550.00 | 6,360.00 | 6,550.00 | 6,122.83 | 18,690 |
| 2025-09-26 | 6,360.00 | 6,460.00 | 6,360.00 | 6,420.00 | 6,001.30 | 3,502 |
| 2025-09-25 | 6,350.00 | 6,460.00 | 6,300.00 | 6,460.00 | 6,038.70 | 4,413 |
| 2025-09-24 | 6,500.00 | 6,520.00 | 6,300.00 | 6,410.00 | 5,991.96 | 5,503 |
| 2025-09-23 | 6,500.00 | 6,590.00 | 6,500.00 | 6,510.00 | 6,085.43 | 3,480 |
| 2025-09-22 | 6,570.00 | 6,590.00 | 6,560.00 | 6,590.00 | 6,160.22 | 14,100 |
| 2025-09-19 | 6,560.00 | 6,750.00 | 6,560.00 | 6,750.00 | 6,309.78 | 16,606 |
| 2025-09-18 | 6,730.00 | 6,800.00 | 6,730.00 | 6,750.00 | 6,309.78 | 6,907 |
| 2025-09-17 | 6,700.00 | 6,850.00 | 6,520.00 | 6,770.00 | 6,328.48 | 63,804 |
| 2025-09-16 | 6,650.00 | 6,780.00 | 6,550.00 | 6,770.00 | 6,328.48 | 53,194 |
| 2025-09-15 | 6,700.00 | 6,830.00 | 6,490.00 | 6,780.00 | 6,337.83 | 139,701 |
| 2025-09-12 | 6,790.00 | 6,900.00 | 6,620.00 | 6,780.00 | 6,337.83 | 116,801 |
| 2025-09-11 | 6,380.00 | 6,740.00 | 6,310.00 | 6,700.00 | 6,263.04 | 224,465 |
| 2025-09-10 | 6,200.00 | 6,300.00 | 6,160.00 | 6,300.00 | 5,889.13 | 2,789 |
| 2025-09-09 | 6,290.00 | 6,300.00 | 6,180.00 | 6,200.00 | 5,795.65 | 10,104 |
| 2025-09-08 | 6,400.00 | 6,400.00 | 6,200.00 | 6,290.00 | 5,879.78 | 19,221 |
| 2025-09-05 | 6,430.00 | 6,430.00 | 6,220.00 | 6,220.00 | 5,814.35 | 5,090 |
| 2025-09-04 | 6,310.00 | 6,470.00 | 6,200.00 | 6,210.00 | 5,805.00 | 64,376 |
| 2025-09-03 | 6,300.00 | 6,500.00 | 6,300.00 | 6,470.00 | 6,048.04 | 9,755 |
| 2025-08-29 | 6,100.00 | 6,500.00 | 6,100.00 | 6,310.00 | 5,898.48 | 284,921 |
| 2025-08-28 | 6,480.00 | 6,510.00 | 6,360.00 | 6,490.00 | 6,066.74 | 149,122 |
| 2025-08-27 | 6,400.00 | 6,530.00 | 6,400.00 | 6,500.00 | 6,076.09 | 3,461 |
| 2025-08-26 | 6,300.00 | 6,680.00 | 6,300.00 | 6,530.00 | 6,104.13 | 4,748 |
| 2025-08-25 | 6,450.00 | 6,450.00 | 6,270.00 | 6,300.00 | 5,889.13 | 8,121 |
| 2025-08-22 | 6,540.00 | 6,540.00 | 6,410.00 | 6,450.00 | 6,029.35 | 369,430 |
| 2025-08-21 | 6,450.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,122.83 | 823,310 |
| 2025-08-20 | 6,470.00 | 6,500.00 | 6,450.00 | 6,450.00 | 6,029.35 | 26,117 |
| 2025-08-19 | 6,510.00 | 6,660.00 | 6,460.00 | 6,460.00 | 6,038.70 | 33,553 |
| 2025-08-18 | 6,660.00 | 6,660.00 | 6,500.00 | 6,660.00 | 6,225.65 | 23,123 |
| 2025-08-15 | 6,650.00 | 6,660.00 | 6,550.00 | 6,660.00 | 6,225.65 | 227,985 |
| 2025-08-14 | 6,670.00 | 6,690.00 | 6,650.00 | 6,650.00 | 6,216.30 | 16,021 |
| 2025-08-13 | 6,650.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,263.04 | 652,150 |
| 2025-08-12 | 6,750.00 | 6,750.00 | 6,630.00 | 6,720.00 | 6,281.74 | 27,703 |
| 2025-08-11 | 6,600.00 | 6,800.00 | 6,600.00 | 6,750.00 | 6,309.78 | 324,338 |
| 2025-08-08 | 6,600.00 | 6,800.00 | 6,560.00 | 6,700.00 | 6,263.04 | 42,734 |
| 2025-08-07 | 6,600.00 | 6,680.00 | 6,600.00 | 6,660.00 | 6,225.65 | 15,535 |
| 2025-08-06 | 6,580.00 | 6,700.00 | 6,580.00 | 6,680.00 | 6,244.35 | 14,325 |
| 2025-08-05 | 6,600.00 | 6,630.00 | 6,600.00 | 6,610.00 | 6,178.91 | 23,100 |
| 2025-08-04 | 6,630.00 | 6,670.00 | 6,620.00 | 6,630.00 | 6,197.61 | 6,931 |
| 2025-08-01 | 6,520.00 | 6,610.00 | 6,520.00 | 6,540.00 | 6,113.48 | 18,115 |
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.