Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7,850.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,431.52 | 13,800 |
| 2025-02-06 | 7,750.00 | 7,940.00 | 7,750.00 | 7,940.00 | 7,422.17 | 20,800 |
| 2025-02-05 | 7,830.00 | 7,930.00 | 7,650.00 | 7,880.00 | 7,366.09 | 6,100 |
| 2025-02-04 | 7,850.00 | 8,150.00 | 7,550.00 | 7,940.00 | 7,422.17 | 15,500 |
| 2025-02-03 | 7,800.00 | 8,000.00 | 7,500.00 | 7,880.00 | 7,366.09 | 8,300 |
| 2025-01-24 | 8,110.00 | 8,110.00 | 7,850.00 | 7,850.00 | 7,338.04 | 7,000 |
| 2025-01-23 | 7,710.00 | 8,210.00 | 7,710.00 | 8,180.00 | 7,646.52 | 15,800 |
| 2025-01-22 | 8,180.00 | 8,250.00 | 8,000.00 | 8,220.00 | 7,683.91 | 8,900 |
| 2025-01-21 | 8,350.00 | 8,350.00 | 7,950.00 | 8,220.00 | 7,683.91 | 9,100 |
| 2025-01-20 | 8,100.00 | 8,280.00 | 8,090.00 | 8,280.00 | 7,740.00 | 29,500 |
| 2025-01-17 | 8,100.00 | 8,140.00 | 8,050.00 | 8,140.00 | 7,609.13 | 8,600 |
| 2025-01-16 | 8,100.00 | 8,300.00 | 8,010.00 | 8,200.00 | 7,665.22 | 9,300 |
| 2025-01-15 | 8,050.00 | 8,200.00 | 7,950.00 | 8,150.00 | 7,618.48 | 7,400 |
| 2025-01-14 | 7,960.00 | 8,170.00 | 7,960.00 | 8,170.00 | 7,637.17 | 13,300 |
| 2025-01-13 | 7,900.00 | 7,990.00 | 7,900.00 | 7,980.00 | 7,459.57 | 9,400 |
| 2025-01-10 | 8,140.00 | 8,140.00 | 8,000.00 | 8,100.00 | 7,571.74 | 7,100 |
| 2025-01-09 | 8,300.00 | 8,500.00 | 8,140.00 | 8,140.00 | 7,609.13 | 17,700 |
| 2025-01-08 | 8,150.00 | 8,700.00 | 7,650.00 | 8,700.00 | 8,132.61 | 16,300 |
| 2025-01-07 | 8,190.00 | 8,190.00 | 8,170.00 | 8,170.00 | 7,637.17 | 3,100 |
| 2025-01-06 | 8,200.00 | 8,270.00 | 8,200.00 | 8,200.00 | 7,665.22 | 6,300 |
| 2025-01-03 | 8,390.00 | 8,390.00 | 8,100.00 | 8,270.00 | 7,730.65 | 6,400 |
| 2025-01-02 | 8,420.00 | 8,500.00 | 8,390.00 | 8,390.00 | 7,842.83 | 18,100 |
| 2024-12-31 | 8,400.00 | 8,800.00 | 8,400.00 | 8,480.00 | 7,926.96 | 16,000 |
| 2024-12-30 | 8,350.00 | 8,500.00 | 8,350.00 | 8,470.00 | 7,917.61 | 20,000 |
| 2024-12-27 | 8,500.00 | 8,700.00 | 8,150.00 | 8,500.00 | 7,945.65 | 21,400 |
| 2024-12-26 | 8,430.00 | 8,790.00 | 8,420.00 | 8,500.00 | 7,945.65 | 19,400 |
| 2024-12-25 | 8,300.00 | 8,470.00 | 8,300.00 | 8,420.00 | 7,870.87 | 1,013,200 |
| 2024-12-24 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 7,758.70 | 565,300 |
| 2024-12-23 | 8,350.00 | 8,390.00 | 8,020.00 | 8,020.00 | 7,496.96 | 107,800 |
| 2024-12-20 | 8,300.00 | 8,450.00 | 8,300.00 | 8,410.00 | 7,861.52 | 1,100 |
| 2024-12-19 | 8,000.00 | 8,390.00 | 8,000.00 | 8,390.00 | 7,842.83 | 1,900 |
| 2024-12-18 | 8,010.00 | 8,450.00 | 8,010.00 | 8,390.00 | 7,842.83 | 5,200 |
| 2024-12-17 | 8,150.00 | 8,470.00 | 8,150.00 | 8,470.00 | 7,917.61 | 1,200 |
| 2024-12-16 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,665.22 | 1,300 |
| 2024-12-13 | 8,450.00 | 8,450.00 | 8,100.00 | 8,400.00 | 7,852.17 | 106,800 |
| 2024-12-12 | 7,910.00 | 8,500.00 | 7,800.00 | 8,480.00 | 7,926.96 | 1,000 |
| 2024-12-11 | 8,600.00 | 8,600.00 | 8,020.00 | 8,020.00 | 7,496.96 | 64,000 |
| 2024-12-10 | 8,550.00 | 8,790.00 | 8,490.00 | 8,500.00 | 7,945.65 | 756,200 |
| 2024-12-09 | 8,000.00 | 8,850.00 | 7,970.00 | 8,600.00 | 8,039.13 | 618,700 |
| 2024-12-06 | 8,300.00 | 8,800.00 | 8,300.00 | 8,490.00 | 7,936.30 | 48,100 |
| 2024-12-05 | 8,300.00 | 8,600.00 | 7,810.00 | 8,500.00 | 7,945.65 | 7,200 |
| 2024-12-04 | 8,890.00 | 8,890.00 | 8,310.00 | 8,310.00 | 7,768.04 | 220,500 |
| 2024-12-03 | 8,500.00 | 8,900.00 | 8,020.00 | 8,900.00 | 8,319.57 | 147,200 |
| 2024-12-02 | 7,660.00 | 8,610.00 | 7,650.00 | 8,600.00 | 8,039.13 | 22,000 |
| 2024-11-29 | 7,150.00 | 8,050.00 | 7,150.00 | 8,050.00 | 7,525.00 | 49,500 |
| 2024-11-28 | 8,500.00 | 8,750.00 | 8,340.00 | 8,340.00 | 7,087.35 | 1,250,700 |
| 2024-11-27 | 8,600.00 | 8,700.00 | 8,480.00 | 8,700.00 | 7,393.28 | 18,590 |
| 2024-11-26 | 8,700.00 | 8,800.00 | 8,370.00 | 8,650.00 | 7,350.79 | 28,160 |
| 2024-11-25 | 8,500.00 | 8,720.00 | 8,350.00 | 8,720.00 | 7,410.28 | 4,620 |
| 2024-11-22 | 8,650.00 | 8,780.00 | 8,330.00 | 8,720.00 | 7,410.28 | 9,900 |
| 2024-11-21 | 8,550.00 | 8,850.00 | 8,320.00 | 8,800.00 | 7,478.26 | 11,440 |
| 2024-11-20 | 8,500.00 | 8,850.00 | 8,250.00 | 8,820.00 | 7,495.26 | 17,050 |
| 2024-11-19 | 8,350.00 | 8,930.00 | 8,150.00 | 8,820.00 | 7,495.26 | 5,940 |
| 2024-11-18 | 8,300.00 | 8,490.00 | 8,300.00 | 8,470.00 | 7,197.83 | 4,400 |
| 2024-11-15 | 8,500.00 | 8,780.00 | 8,330.00 | 8,330.00 | 7,078.85 | 3,190 |
| 2024-11-14 | 9,000.00 | 9,000.00 | 8,510.00 | 8,790.00 | 7,469.76 | 10,230 |
| 2024-11-13 | 8,500.00 | 9,100.00 | 8,260.00 | 9,100.00 | 7,733.20 | 11,770 |
| 2024-11-12 | 8,400.00 | 8,790.00 | 8,300.00 | 8,750.00 | 7,435.77 | 7,370 |
| 2024-11-11 | 8,750.00 | 8,850.00 | 8,270.00 | 8,790.00 | 7,469.76 | 22,220 |
| 2024-11-08 | 8,700.00 | 8,880.00 | 8,700.00 | 8,850.00 | 7,520.75 | 2,640 |
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.