Duong Hieu Trading and Mining JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 8,700.00 | 8,880.00 | 8,700.00 | 8,830.00 | 7,503.76 | 14,740 |
| 2024-11-06 | 8,700.00 | 8,990.00 | 8,600.00 | 8,960.00 | 7,614.23 | 25,190 |
| 2024-11-05 | 8,990.00 | 9,030.00 | 8,750.00 | 8,990.00 | 7,639.72 | 30,580 |
| 2024-11-04 | 8,900.00 | 9,090.00 | 8,900.00 | 8,990.00 | 7,639.72 | 17,270 |
| 2024-11-01 | 9,210.00 | 9,350.00 | 9,100.00 | 9,100.00 | 7,733.20 | 333,190 |
| 2024-10-31 | 9,020.00 | 9,300.00 | 8,800.00 | 9,250.00 | 7,860.67 | 33,990 |
| 2024-10-30 | 8,800.00 | 9,020.00 | 8,500.00 | 9,020.00 | 7,665.22 | 32,560 |
| 2024-10-29 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,223.32 | 35,860 |
| 2024-10-28 | 8,150.00 | 8,390.00 | 7,950.00 | 7,950.00 | 6,755.93 | 20,020 |
| 2024-10-25 | 8,200.00 | 8,410.00 | 8,010.00 | 8,330.00 | 7,078.85 | 24,640 |
| 2024-10-24 | 8,300.00 | 8,450.00 | 8,200.00 | 8,320.00 | 7,070.36 | 27,280 |
| 2024-10-23 | 8,300.00 | 8,650.00 | 8,270.00 | 8,500.00 | 7,223.32 | 27,280 |
| 2024-10-22 | 8,500.00 | 8,600.00 | 8,250.00 | 8,500.00 | 7,223.32 | 36,300 |
| 2024-10-21 | 8,450.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,308.30 | 22,550 |
| 2024-10-18 | 8,400.00 | 8,690.00 | 8,400.00 | 8,650.00 | 7,350.79 | 20,790 |
| 2024-10-17 | 8,400.00 | 8,590.00 | 8,400.00 | 8,590.00 | 7,299.80 | 17,930 |
| 2024-10-16 | 8,500.00 | 8,560.00 | 8,400.00 | 8,560.00 | 7,274.31 | 27,940 |
| 2024-10-15 | 8,500.00 | 8,850.00 | 8,500.00 | 8,590.00 | 7,299.80 | 22,550 |
| 2024-10-14 | 8,500.00 | 8,680.00 | 8,500.00 | 8,650.00 | 7,350.79 | 19,360 |
| 2024-10-11 | 8,500.00 | 8,600.00 | 8,330.00 | 8,590.00 | 7,299.80 | 28,160 |
| 2024-10-10 | 8,670.00 | 8,700.00 | 8,360.00 | 8,600.00 | 7,308.30 | 26,180 |
| 2024-10-09 | 8,500.00 | 8,590.00 | 8,450.00 | 8,500.00 | 7,223.32 | 17,050 |
| 2024-10-08 | 8,550.00 | 8,650.00 | 8,500.00 | 8,590.00 | 7,299.80 | 25,300 |
| 2024-10-07 | 8,500.00 | 8,670.00 | 8,460.00 | 8,590.00 | 7,299.80 | 34,760 |
| 2024-10-04 | 8,450.00 | 8,680.00 | 8,450.00 | 8,680.00 | 7,376.29 | 36,520 |
| 2024-10-03 | 8,600.00 | 8,690.00 | 8,600.00 | 8,680.00 | 7,376.29 | 40,260 |
| 2024-10-02 | 8,600.00 | 8,730.00 | 8,500.00 | 8,690.00 | 7,384.78 | 48,950 |
| 2024-10-01 | 8,800.00 | 8,810.00 | 8,600.00 | 8,740.00 | 7,427.27 | 44,110 |
| 2024-09-30 | 8,550.00 | 8,700.00 | 8,550.00 | 8,700.00 | 7,393.28 | 161,810 |
| 2024-09-27 | 8,600.00 | 8,670.00 | 8,600.00 | 8,650.00 | 7,350.79 | 101,860 |
| 2024-09-26 | 8,650.00 | 8,700.00 | 8,650.00 | 8,670.00 | 7,367.79 | 168,520 |
| 2024-09-25 | 8,550.00 | 8,680.00 | 8,550.00 | 8,680.00 | 7,376.29 | 46,420 |
| 2024-09-24 | 8,310.00 | 8,700.00 | 8,310.00 | 8,680.00 | 7,376.29 | 161,040 |
| 2024-09-23 | 8,690.00 | 8,690.00 | 8,670.00 | 8,680.00 | 7,376.29 | 69,080 |
| 2024-09-20 | 8,700.00 | 8,710.00 | 8,500.00 | 8,690.00 | 7,384.78 | 182,710 |
| 2024-09-19 | 8,730.00 | 8,750.00 | 8,600.00 | 8,700.00 | 7,393.28 | 39,270 |
| 2024-09-18 | 8,720.00 | 8,730.00 | 8,600.00 | 8,730.00 | 7,418.78 | 208,890 |
| 2024-09-17 | 8,700.00 | 8,740.00 | 8,700.00 | 8,720.00 | 7,410.28 | 34,980 |
| 2024-09-16 | 8,700.00 | 8,800.00 | 8,690.00 | 8,700.00 | 7,393.28 | 121,770 |
| 2024-09-13 | 8,670.00 | 8,700.00 | 8,670.00 | 8,700.00 | 7,393.28 | 416,900 |
| 2024-09-12 | 8,580.00 | 8,700.00 | 8,450.00 | 8,670.00 | 7,367.79 | 715,880 |
| 2024-09-11 | 8,600.00 | 8,600.00 | 8,400.00 | 8,580.00 | 7,291.31 | 18,040 |
| 2024-09-10 | 8,680.00 | 8,680.00 | 8,600.00 | 8,650.00 | 7,350.79 | 27,170 |
| 2024-09-09 | 8,700.00 | 8,700.00 | 8,680.00 | 8,680.00 | 7,376.29 | 369,710 |
| 2024-09-06 | 8,700.00 | 8,720.00 | 8,600.00 | 8,680.00 | 7,376.29 | 682,880 |
| 2024-09-05 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,393.28 | 33,990 |
| 2024-09-04 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,393.28 | 31,570 |
| 2024-08-30 | 8,690.00 | 8,750.00 | 8,690.00 | 8,750.00 | 7,435.77 | 22,880 |
| 2024-08-29 | 8,650.00 | 8,700.00 | 8,650.00 | 8,700.00 | 7,393.28 | 32,120 |
| 2024-08-28 | 8,700.00 | 8,800.00 | 8,600.00 | 8,650.00 | 7,350.79 | 34,320 |
| 2024-08-27 | 8,700.00 | 8,790.00 | 8,600.00 | 8,700.00 | 7,393.28 | 35,970 |
| 2024-08-26 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,393.28 | 49,280 |
| 2024-08-23 | 8,600.00 | 8,870.00 | 8,600.00 | 8,700.00 | 7,393.28 | 81,730 |
| 2024-08-22 | 8,700.00 | 8,800.00 | 8,600.00 | 8,620.00 | 7,325.30 | 57,200 |
| 2024-08-21 | 8,700.00 | 9,000.00 | 8,660.00 | 8,700.00 | 7,393.28 | 66,110 |
| 2024-08-20 | 8,900.00 | 9,300.00 | 8,650.00 | 8,650.00 | 7,350.79 | 357,060 |
| 2024-08-19 | 8,900.00 | 9,200.00 | 8,800.00 | 9,200.00 | 7,818.18 | 32,450 |
| 2024-08-16 | 8,730.00 | 9,200.00 | 8,700.00 | 9,200.00 | 7,818.18 | 26,840 |
| 2024-08-15 | 8,930.00 | 9,140.00 | 8,700.00 | 9,140.00 | 7,767.19 | 23,540 |
| 2024-08-14 | 8,900.00 | 9,180.00 | 8,900.00 | 9,140.00 | 7,767.19 | 29,480 |
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.