Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 8,243.80 | 617,533 |
| 2024-08-14 | 13,700.00 | 13,800.00 | 13,650.00 | 13,750.00 | 8,213.93 | 480,601 |
| 2024-08-13 | 13,000.00 | 13,800.00 | 13,000.00 | 13,750.00 | 8,213.93 | 498,513 |
| 2024-08-12 | 13,600.00 | 13,600.00 | 13,100.00 | 13,250.00 | 7,915.25 | 534,838 |
| 2024-08-09 | 13,200.00 | 13,600.00 | 13,000.00 | 13,600.00 | 8,124.33 | 499,350 |
| 2024-08-08 | 13,300.00 | 13,500.00 | 13,050.00 | 13,500.00 | 8,064.59 | 510,398 |
| 2024-08-07 | 13,300.00 | 13,600.00 | 12,900.00 | 13,150.00 | 7,855.51 | 484,786 |
| 2024-08-06 | 13,200.00 | 13,400.00 | 12,800.00 | 13,300.00 | 7,945.11 | 549,402 |
| 2024-08-05 | 13,700.00 | 13,750.00 | 12,800.00 | 13,400.00 | 8,004.85 | 571,164 |
| 2024-08-02 | 12,900.00 | 13,900.00 | 12,750.00 | 13,400.00 | 8,004.85 | 488,971 |
| 2024-08-01 | 13,300.00 | 13,600.00 | 13,000.00 | 13,600.00 | 8,124.33 | 533,499 |
| 2024-07-31 | 14,100.00 | 14,300.00 | 13,300.00 | 13,300.00 | 7,945.11 | 787,777 |
| 2024-07-30 | 14,950.00 | 14,950.00 | 14,100.00 | 14,300.00 | 8,542.49 | 488,469 |
| 2024-07-29 | 13,600.00 | 14,550.00 | 13,600.00 | 14,500.00 | 8,661.97 | 578,529 |
| 2024-07-26 | 13,300.00 | 13,650.00 | 13,300.00 | 13,600.00 | 8,124.33 | 273,697 |
| 2024-07-25 | 13,050.00 | 13,600.00 | 12,800.00 | 13,600.00 | 8,124.33 | 141,117 |
| 2024-07-24 | 13,000.00 | 13,050.00 | 12,600.00 | 13,050.00 | 7,795.77 | 195,187 |
| 2024-07-23 | 12,600.00 | 13,100.00 | 12,550.00 | 13,100.00 | 7,825.64 | 238,710 |
| 2024-07-22 | 13,350.00 | 13,350.00 | 12,500.00 | 12,800.00 | 7,646.43 | 81,356 |
| 2024-07-19 | 13,900.00 | 13,900.00 | 13,000.00 | 13,400.00 | 8,004.85 | 32,308 |
| 2024-07-18 | 12,600.00 | 13,300.00 | 12,450.00 | 13,300.00 | 7,945.11 | 197,363 |
| 2024-07-17 | 12,950.00 | 12,950.00 | 12,600.00 | 12,700.00 | 7,586.69 | 86,712 |
| 2024-07-16 | 13,050.00 | 13,100.00 | 12,700.00 | 12,900.00 | 7,706.16 | 50,052 |
| 2024-07-15 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 7,765.90 | 27,453 |
| 2024-07-12 | 12,900.00 | 13,000.00 | 12,700.00 | 13,000.00 | 7,765.90 | 84,704 |
| 2024-07-11 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 7,706.16 | 81,523 |
| 2024-07-10 | 12,550.00 | 12,700.00 | 12,350.00 | 12,700.00 | 7,586.69 | 102,783 |
| 2024-07-09 | 12,300.00 | 12,500.00 | 12,100.00 | 12,500.00 | 7,467.21 | 100,606 |
| 2024-07-08 | 12,250.00 | 12,900.00 | 12,250.00 | 12,300.00 | 7,347.74 | 93,576 |
| 2024-07-05 | 12,550.00 | 12,550.00 | 12,100.00 | 12,250.00 | 7,317.87 | 38,167 |
| 2024-07-04 | 12,100.00 | 12,100.00 | 11,850.00 | 12,000.00 | 7,168.52 | 44,026 |
| 2024-07-03 | 11,900.00 | 12,200.00 | 11,800.00 | 12,000.00 | 7,168.52 | 68,968 |
| 2024-07-02 | 12,350.00 | 12,350.00 | 11,900.00 | 11,900.00 | 7,108.79 | 20,757 |
| 2024-07-01 | 12,000.00 | 12,500.00 | 12,000.00 | 12,250.00 | 7,317.87 | 58,087 |
| 2024-06-28 | 11,650.00 | 11,950.00 | 11,650.00 | 11,900.00 | 7,108.79 | 183,636 |
| 2024-06-27 | 11,750.00 | 11,750.00 | 11,400.00 | 11,600.00 | 6,929.57 | 39,673 |
| 2024-06-26 | 11,500.00 | 11,800.00 | 11,400.00 | 11,450.00 | 6,839.97 | 98,263 |
| 2024-06-25 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 7,019.18 | 20,925 |
| 2024-06-24 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 6,929.57 | 37,162 |
| 2024-06-21 | 11,950.00 | 11,950.00 | 11,600.00 | 11,600.00 | 6,929.57 | 25,947 |
| 2024-06-20 | 12,000.00 | 12,000.00 | 11,650.00 | 11,950.00 | 7,138.66 | 22,431 |
| 2024-06-19 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 7,108.79 | 23,268 |
| 2024-06-18 | 12,000.00 | 12,100.00 | 11,750.00 | 11,750.00 | 7,019.18 | 37,162 |
| 2024-06-17 | 12,400.00 | 12,400.00 | 11,500.00 | 12,000.00 | 7,168.52 | 54,070 |
| 2024-06-14 | 11,900.00 | 13,000.00 | 11,800.00 | 11,950.00 | 7,138.66 | 121,866 |
| 2024-06-13 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 7,347.74 | 93,911 |
| 2024-06-12 | 12,250.00 | 13,000.00 | 12,250.00 | 12,650.00 | 7,556.82 | 197,195 |
| 2024-06-11 | 13,200.00 | 13,200.00 | 12,500.00 | 13,150.00 | 7,855.51 | 245,908 |
| 2024-06-10 | 11,550.00 | 12,350.00 | 11,500.00 | 12,350.00 | 7,377.61 | 238,375 |
| 2024-06-07 | 11,600.00 | 11,600.00 | 11,300.00 | 11,550.00 | 6,899.70 | 70,810 |
| 2024-06-06 | 11,500.00 | 11,600.00 | 11,200.00 | 11,550.00 | 6,899.70 | 54,907 |
| 2024-06-05 | 11,750.00 | 11,800.00 | 10,850.00 | 11,500.00 | 6,869.84 | 63,779 |
| 2024-06-04 | 11,850.00 | 11,900.00 | 11,000.00 | 11,650.00 | 6,959.44 | 53,735 |
| 2024-06-03 | 11,550.00 | 11,700.00 | 11,500.00 | 11,700.00 | 6,989.31 | 61,268 |
| 2024-05-31 | 11,300.00 | 11,800.00 | 11,000.00 | 11,600.00 | 6,929.57 | 148,482 |
| 2024-05-30 | 11,200.00 | 11,300.00 | 11,050.00 | 11,250.00 | 6,720.49 | 27,453 |
| 2024-05-29 | 11,250.00 | 11,250.00 | 10,900.00 | 11,250.00 | 6,720.49 | 19,083 |
| 2024-05-28 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 6,750.36 | 12,722 |
| 2024-05-27 | 11,050.00 | 11,250.00 | 11,000.00 | 11,250.00 | 6,720.49 | 40,678 |
| 2024-05-24 | 11,150.00 | 11,200.00 | 10,950.00 | 11,000.00 | 6,571.15 | 53,233 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-18 | 400.0000 VND |
| 2021-10-22 | 600.0000 VND |
| 2020-11-06 | 500.0000 VND |
| 2020-06-25 | 400.0000 VND |
| 2019-11-11 | 500.0000 VND |
| 2019-06-12 | 300.0000 VND |
| 2019-03-13 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.