Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6,670.00 | 6,730.00 | 6,530.00 | 6,680.00 | 6,244.35 | 13,420 |
| 2025-05-07 | 6,760.00 | 6,760.00 | 6,660.00 | 6,670.00 | 6,235.00 | 7,401 |
| 2025-05-06 | 6,510.00 | 6,720.00 | 6,470.00 | 6,600.00 | 6,169.57 | 23,022 |
| 2025-05-05 | 6,750.00 | 6,790.00 | 6,500.00 | 6,510.00 | 6,085.43 | 7,200 |
| 2025-04-29 | 6,700.00 | 6,850.00 | 6,500.00 | 6,800.00 | 6,356.52 | 12,000 |
| 2025-04-28 | 6,780.00 | 6,850.00 | 6,620.00 | 6,810.00 | 6,365.87 | 209,700 |
| 2025-04-25 | 6,850.00 | 6,850.00 | 6,770.00 | 6,800.00 | 6,356.52 | 6,300 |
| 2025-04-24 | 6,750.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,356.52 | 3,400 |
| 2025-04-23 | 6,900.00 | 6,980.00 | 6,700.00 | 6,750.00 | 6,309.78 | 16,500 |
| 2025-04-22 | 7,160.00 | 7,160.00 | 6,700.00 | 6,980.00 | 6,524.78 | 931,780 |
| 2025-04-21 | 6,850.00 | 7,160.00 | 6,600.00 | 7,160.00 | 6,693.04 | 14,100 |
| 2025-04-18 | 6,850.00 | 6,960.00 | 6,850.00 | 6,900.00 | 6,450.00 | 6,500 |
| 2025-04-17 | 6,620.00 | 6,960.00 | 6,550.00 | 6,960.00 | 6,506.09 | 11,900 |
| 2025-04-16 | 6,600.00 | 6,990.00 | 6,600.00 | 6,970.00 | 6,515.43 | 6,800 |
| 2025-04-15 | 6,630.00 | 7,000.00 | 6,600.00 | 7,000.00 | 6,543.48 | 13,400 |
| 2025-04-14 | 7,350.00 | 7,400.00 | 7,000.00 | 7,000.00 | 6,543.48 | 17,000 |
| 2025-04-11 | 7,440.00 | 7,550.00 | 7,000.00 | 7,410.00 | 6,926.74 | 7,200 |
| 2025-04-10 | 6,980.00 | 7,460.00 | 6,980.00 | 7,440.00 | 6,954.78 | 41,300 |
| 2025-04-09 | 6,300.00 | 6,980.00 | 6,120.00 | 6,980.00 | 6,524.78 | 18,600 |
| 2025-04-08 | 6,900.00 | 6,900.00 | 6,530.00 | 6,540.00 | 6,113.48 | 9,600 |
| 2025-04-04 | 6,450.00 | 6,980.00 | 6,450.00 | 6,900.00 | 6,450.00 | 17,900 |
| 2025-04-03 | 7,270.00 | 7,350.00 | 6,790.00 | 6,790.00 | 6,347.17 | 13,300 |
| 2025-04-02 | 7,360.00 | 7,380.00 | 6,890.00 | 7,290.00 | 6,814.57 | 18,900 |
| 2025-04-01 | 7,350.00 | 7,390.00 | 7,350.00 | 7,390.00 | 6,908.04 | 8,500 |
| 2025-03-31 | 7,300.00 | 7,440.00 | 7,300.00 | 7,410.00 | 6,926.74 | 7,000 |
| 2025-03-28 | 7,320.00 | 7,350.00 | 7,100.00 | 7,330.00 | 6,851.96 | 10,700 |
| 2025-03-27 | 7,350.00 | 7,370.00 | 7,350.00 | 7,360.00 | 6,880.00 | 9,000 |
| 2025-03-26 | 7,360.00 | 7,400.00 | 7,360.00 | 7,380.00 | 6,898.70 | 10,500 |
| 2025-03-25 | 7,400.00 | 7,420.00 | 7,380.00 | 7,380.00 | 6,898.70 | 9,300 |
| 2025-03-24 | 7,350.00 | 7,440.00 | 7,350.00 | 7,430.00 | 6,945.43 | 13,500 |
| 2025-03-21 | 7,320.00 | 7,490.00 | 7,320.00 | 7,450.00 | 6,964.13 | 13,300 |
| 2025-03-20 | 7,300.00 | 7,390.00 | 7,300.00 | 7,380.00 | 6,898.70 | 12,300 |
| 2025-03-19 | 7,390.00 | 7,440.00 | 7,380.00 | 7,390.00 | 6,908.04 | 777,317 |
| 2025-03-18 | 7,460.00 | 7,490.00 | 7,450.00 | 7,450.00 | 6,964.13 | 12,400 |
| 2025-03-17 | 7,400.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,001.52 | 14,800 |
| 2025-03-14 | 7,490.00 | 7,550.00 | 7,450.00 | 7,490.00 | 7,001.52 | 12,600 |
| 2025-03-13 | 7,500.00 | 7,540.00 | 7,140.00 | 7,490.00 | 7,001.52 | 41,500 |
| 2025-03-12 | 7,650.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,057.61 | 14,700 |
| 2025-03-11 | 7,650.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,057.61 | 21,600 |
| 2025-03-10 | 7,650.00 | 7,700.00 | 7,500.00 | 7,650.00 | 7,151.09 | 598,800 |
| 2025-03-07 | 7,700.00 | 7,770.00 | 7,500.00 | 7,650.00 | 7,151.09 | 21,500 |
| 2025-03-06 | 7,680.00 | 7,780.00 | 7,680.00 | 7,740.00 | 7,235.22 | 1,309,700 |
| 2025-03-05 | 7,950.00 | 7,950.00 | 7,830.00 | 7,830.00 | 7,319.35 | 656,200 |
| 2025-03-04 | 7,750.00 | 8,000.00 | 7,400.00 | 8,000.00 | 7,478.26 | 32,600 |
| 2025-03-03 | 7,750.00 | 7,800.00 | 7,650.00 | 7,770.00 | 7,263.26 | 6,800 |
| 2025-02-28 | 7,600.00 | 7,800.00 | 7,580.00 | 7,800.00 | 7,291.30 | 20,500 |
| 2025-02-27 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,104.35 | 28,400 |
| 2025-02-26 | 7,630.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,104.35 | 28,500 |
| 2025-02-25 | 7,730.00 | 7,940.00 | 7,620.00 | 7,630.00 | 7,132.39 | 48,700 |
| 2025-02-24 | 7,900.00 | 8,050.00 | 7,670.00 | 7,940.00 | 7,422.17 | 17,700 |
| 2025-02-21 | 7,950.00 | 8,150.00 | 7,830.00 | 7,940.00 | 7,422.17 | 14,600 |
| 2025-02-20 | 7,900.00 | 8,000.00 | 7,870.00 | 8,000.00 | 7,478.26 | 25,100 |
| 2025-02-19 | 8,230.00 | 8,230.00 | 7,630.00 | 7,900.00 | 7,384.78 | 49,700 |
| 2025-02-18 | 8,570.00 | 8,570.00 | 8,010.00 | 8,010.00 | 7,487.61 | 20,000 |
| 2025-02-17 | 7,600.00 | 8,010.00 | 7,600.00 | 8,010.00 | 7,487.61 | 89,000 |
| 2025-02-14 | 7,900.00 | 8,190.00 | 7,490.00 | 7,490.00 | 7,001.52 | 33,100 |
| 2025-02-13 | 8,200.00 | 8,250.00 | 7,800.00 | 7,990.00 | 7,468.91 | 229,300 |
| 2025-02-12 | 7,820.00 | 8,300.00 | 7,810.00 | 8,300.00 | 7,758.70 | 17,200 |
| 2025-02-11 | 7,830.00 | 7,880.00 | 7,700.00 | 7,840.00 | 7,328.70 | 12,800 |
| 2025-02-10 | 7,880.00 | 7,890.00 | 7,750.00 | 7,880.00 | 7,366.09 | 7,000 |
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.