Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6,530.00 | 6,590.00 | 6,530.00 | 6,580.00 | 6,150.87 | 10,096 |
| 2025-07-30 | 6,360.00 | 6,630.00 | 6,360.00 | 6,590.00 | 6,160.22 | 12,240 |
| 2025-07-29 | 6,800.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,216.30 | 12,118 |
| 2025-07-28 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,356.52 | 81,647 |
| 2025-07-25 | 6,700.00 | 6,700.00 | 6,660.00 | 6,700.00 | 6,263.04 | 21,164 |
| 2025-07-24 | 6,550.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,216.30 | 20,148 |
| 2025-07-23 | 6,610.00 | 6,610.00 | 6,600.00 | 6,610.00 | 6,178.91 | 25,910 |
| 2025-07-22 | 6,610.00 | 6,610.00 | 6,600.00 | 6,610.00 | 6,178.91 | 18,260 |
| 2025-07-21 | 6,620.00 | 6,620.00 | 6,520.00 | 6,600.00 | 6,169.57 | 24,011 |
| 2025-07-18 | 6,630.00 | 6,630.00 | 6,590.00 | 6,620.00 | 6,188.26 | 18,623 |
| 2025-07-17 | 6,600.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,188.26 | 18,477 |
| 2025-07-16 | 6,580.00 | 6,700.00 | 6,580.00 | 6,640.00 | 6,206.96 | 26,915 |
| 2025-07-15 | 6,580.00 | 6,590.00 | 6,520.00 | 6,590.00 | 6,160.22 | 11,196 |
| 2025-07-14 | 6,600.00 | 6,600.00 | 6,550.00 | 6,590.00 | 6,160.22 | 29,626 |
| 2025-07-11 | 6,550.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,160.22 | 23,790 |
| 2025-07-10 | 6,590.00 | 6,590.00 | 6,530.00 | 6,590.00 | 6,160.22 | 13,043 |
| 2025-07-09 | 6,550.00 | 6,590.00 | 6,550.00 | 6,590.00 | 6,160.22 | 34,173 |
| 2025-07-08 | 6,550.00 | 6,590.00 | 6,470.00 | 6,580.00 | 6,150.87 | 14,516 |
| 2025-07-07 | 6,580.00 | 6,590.00 | 6,450.00 | 6,590.00 | 6,160.22 | 17,958 |
| 2025-07-04 | 6,500.00 | 6,620.00 | 6,500.00 | 6,590.00 | 6,160.22 | 12,000 |
| 2025-07-03 | 6,550.00 | 6,560.00 | 6,500.00 | 6,500.00 | 6,076.09 | 18,649 |
| 2025-07-02 | 6,550.00 | 6,600.00 | 6,550.00 | 6,560.00 | 6,132.17 | 13,860 |
| 2025-07-01 | 6,550.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,122.83 | 10,599 |
| 2025-06-30 | 6,500.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,122.83 | 638,039 |
| 2025-06-27 | 6,500.00 | 6,550.00 | 6,440.00 | 6,550.00 | 6,122.83 | 33,120 |
| 2025-06-26 | 6,580.00 | 6,580.00 | 6,550.00 | 6,550.00 | 6,122.83 | 1,086,487 |
| 2025-06-25 | 6,600.00 | 6,600.00 | 6,580.00 | 6,580.00 | 6,150.87 | 6,000 |
| 2025-06-24 | 6,550.00 | 6,610.00 | 6,400.00 | 6,600.00 | 6,169.57 | 23,826 |
| 2025-06-23 | 6,600.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,169.57 | 20,617 |
| 2025-06-20 | 6,600.00 | 6,670.00 | 6,600.00 | 6,670.00 | 6,235.00 | 4,700 |
| 2025-06-19 | 6,660.00 | 6,700.00 | 6,570.00 | 6,680.00 | 6,244.35 | 4,900 |
| 2025-06-18 | 6,690.00 | 6,700.00 | 6,660.00 | 6,700.00 | 6,263.04 | 324,034 |
| 2025-06-17 | 6,700.00 | 6,710.00 | 6,660.00 | 6,700.00 | 6,263.04 | 10,189 |
| 2025-06-16 | 6,710.00 | 6,720.00 | 6,550.00 | 6,720.00 | 6,281.74 | 538,601 |
| 2025-06-13 | 6,720.00 | 6,750.00 | 6,510.00 | 6,720.00 | 6,281.74 | 9,032 |
| 2025-06-12 | 6,720.00 | 6,770.00 | 6,660.00 | 6,740.00 | 6,300.43 | 6,682 |
| 2025-06-11 | 6,760.00 | 6,770.00 | 6,700.00 | 6,770.00 | 6,328.48 | 482,400 |
| 2025-06-10 | 6,720.00 | 6,780.00 | 6,600.00 | 6,760.00 | 6,319.13 | 7,800 |
| 2025-06-09 | 6,680.00 | 6,850.00 | 6,680.00 | 6,780.00 | 6,337.83 | 464,505 |
| 2025-06-06 | 6,780.00 | 6,780.00 | 6,690.00 | 6,690.00 | 6,253.70 | 11,470 |
| 2025-06-05 | 6,670.00 | 6,790.00 | 6,670.00 | 6,790.00 | 6,347.17 | 225,675 |
| 2025-06-04 | 6,580.00 | 6,800.00 | 6,580.00 | 6,800.00 | 6,356.52 | 12,140 |
| 2025-06-03 | 6,750.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,356.52 | 12,023 |
| 2025-06-02 | 6,720.00 | 6,800.00 | 6,710.00 | 6,800.00 | 6,356.52 | 19,520 |
| 2025-05-30 | 6,700.00 | 6,800.00 | 6,610.00 | 6,710.00 | 6,272.39 | 15,222 |
| 2025-05-29 | 6,710.00 | 6,720.00 | 6,650.00 | 6,710.00 | 6,272.39 | 1,020,613 |
| 2025-05-28 | 6,780.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,263.04 | 26,224 |
| 2025-05-27 | 6,800.00 | 7,000.00 | 6,770.00 | 6,780.00 | 6,337.83 | 43,000 |
| 2025-05-26 | 6,900.00 | 6,900.00 | 6,560.00 | 6,900.00 | 6,450.00 | 17,380 |
| 2025-05-23 | 6,530.00 | 7,180.00 | 6,450.00 | 6,900.00 | 6,450.00 | 83,704 |
| 2025-05-22 | 6,950.00 | 7,150.00 | 6,840.00 | 6,860.00 | 6,412.61 | 85,611 |
| 2025-05-21 | 7,300.00 | 7,340.00 | 7,130.00 | 7,340.00 | 6,861.30 | 62,902 |
| 2025-05-20 | 7,800.00 | 7,880.00 | 7,340.00 | 7,650.00 | 7,151.09 | 449,518 |
| 2025-05-19 | 7,800.00 | 7,940.00 | 7,460.00 | 7,880.00 | 7,366.09 | 45,959 |
| 2025-05-16 | 7,860.00 | 8,000.00 | 7,440.00 | 7,990.00 | 7,468.91 | 367,780 |
| 2025-05-15 | 7,980.00 | 7,980.00 | 7,300.00 | 7,940.00 | 7,422.17 | 180,404 |
| 2025-05-14 | 7,510.00 | 7,600.00 | 7,150.00 | 7,600.00 | 7,104.35 | 427,094 |
| 2025-05-13 | 6,670.00 | 7,110.00 | 6,660.00 | 7,110.00 | 6,646.30 | 78,731 |
| 2025-05-12 | 6,650.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,216.30 | 8,303 |
| 2025-05-09 | 6,660.00 | 6,690.00 | 6,600.00 | 6,640.00 | 6,206.96 | 4,012 |
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.