Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 11,150.00 | 11,200.00 | 10,950.00 | 11,000.00 | 6,571.15 | 53,233 |
| 2024-05-23 | 11,200.00 | 11,200.00 | 10,850.00 | 11,150.00 | 6,660.75 | 41,013 |
| 2024-05-22 | 11,350.00 | 11,350.00 | 11,000.00 | 11,150.00 | 6,660.75 | 13,392 |
| 2024-05-21 | 11,350.00 | 11,350.00 | 10,950.00 | 11,200.00 | 6,690.62 | 61,603 |
| 2024-05-20 | 11,450.00 | 11,450.00 | 11,000.00 | 11,350.00 | 6,780.23 | 68,801 |
| 2024-05-17 | 11,400.00 | 11,500.00 | 11,200.00 | 11,450.00 | 6,839.97 | 63,277 |
| 2024-05-16 | 11,450.00 | 11,500.00 | 10,900.00 | 11,400.00 | 6,810.10 | 63,444 |
| 2024-05-15 | 10,900.00 | 11,300.00 | 10,700.00 | 11,300.00 | 6,750.36 | 68,466 |
| 2024-05-14 | 10,500.00 | 10,650.00 | 10,450.00 | 10,650.00 | 6,362.07 | 105,628 |
| 2024-05-13 | 10,450.00 | 10,650.00 | 10,450.00 | 10,600.00 | 6,332.20 | 67,964 |
| 2024-05-10 | 10,450.00 | 10,600.00 | 10,450.00 | 10,600.00 | 6,332.20 | 11,885 |
| 2024-05-09 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 6,332.20 | 61,100 |
| 2024-05-08 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 6,272.46 | 14,898 |
| 2024-05-07 | 10,550.00 | 10,750.00 | 10,350.00 | 10,650.00 | 6,362.07 | 17,242 |
| 2024-05-06 | 10,600.00 | 10,900.00 | 10,200.00 | 10,600.00 | 6,332.20 | 47,206 |
| 2024-05-03 | 10,950.00 | 11,200.00 | 10,500.00 | 10,900.00 | 6,511.41 | 124,042 |
| 2024-05-02 | 11,750.00 | 11,800.00 | 11,100.00 | 11,200.00 | 6,690.62 | 41,682 |
| 2024-04-26 | 11,800.00 | 11,850.00 | 11,800.00 | 11,800.00 | 7,049.05 | 221,970 |
| 2024-04-25 | 10,400.00 | 11,100.00 | 10,400.00 | 11,100.00 | 6,630.88 | 85,373 |
| 2024-04-24 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 6,212.72 | 25,445 |
| 2024-04-23 | 10,300.00 | 10,500.00 | 10,300.00 | 10,450.00 | 6,242.59 | 42,687 |
| 2024-04-22 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 6,123.11 | 22,934 |
| 2024-04-19 | 10,000.00 | 10,200.00 | 9,490.00 | 9,800.00 | 5,854.29 | 20,925 |
| 2024-04-17 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 6,093.25 | 13,894 |
| 2024-04-16 | 9,700.00 | 10,300.00 | 9,700.00 | 10,300.00 | 6,152.98 | 6,529 |
| 2024-04-15 | 10,250.00 | 10,300.00 | 10,150.00 | 10,300.00 | 6,152.98 | 21,260 |
| 2024-04-12 | 10,250.00 | 10,300.00 | 10,250.00 | 10,300.00 | 6,152.98 | 8,203 |
| 2024-04-11 | 10,250.00 | 10,250.00 | 10,200.00 | 10,250.00 | 6,123.11 | 45,198 |
| 2024-04-10 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 6,093.25 | 11,718 |
| 2024-04-09 | 10,100.00 | 10,150.00 | 9,800.00 | 10,150.00 | 6,063.38 | 34,986 |
| 2024-04-08 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 6,003.64 | 12,890 |
| 2024-04-05 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 6,123.11 | 26,784 |
| 2024-04-04 | 10,500.00 | 10,500.00 | 10,100.00 | 10,100.00 | 6,033.51 | 10,044 |
| 2024-04-03 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 6,152.98 | 21,092 |
| 2024-04-02 | 10,300.00 | 10,700.00 | 10,300.00 | 10,600.00 | 6,332.20 | 10,044 |
| 2024-04-01 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 6,093.25 | 21,427 |
| 2024-03-29 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 6,332.20 | 9,877 |
| 2024-03-28 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 6,332.20 | 9,040 |
| 2024-03-27 | 10,450.00 | 10,700.00 | 10,250.00 | 10,700.00 | 6,391.93 | 156,183 |
| 2024-03-26 | 10,250.00 | 10,750.00 | 10,250.00 | 10,600.00 | 6,332.20 | 37,330 |
| 2024-03-25 | 10,850.00 | 10,850.00 | 10,500.00 | 10,650.00 | 6,362.07 | 53,568 |
| 2024-03-22 | 10,800.00 | 11,000.00 | 10,600.00 | 10,850.00 | 6,481.54 | 82,193 |
| 2024-03-21 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 6,541.28 | 40,678 |
| 2024-03-20 | 11,200.00 | 11,200.00 | 10,600.00 | 10,800.00 | 6,451.67 | 35,488 |
| 2024-03-19 | 10,650.00 | 11,400.00 | 10,650.00 | 11,000.00 | 6,571.15 | 201,548 |
| 2024-03-18 | 11,900.00 | 11,900.00 | 11,000.00 | 11,450.00 | 6,839.97 | 144,465 |
| 2024-03-15 | 11,800.00 | 12,300.00 | 11,550.00 | 11,800.00 | 7,049.05 | 347,352 |
| 2024-03-14 | 11,350.00 | 11,500.00 | 11,200.00 | 11,500.00 | 6,869.84 | 234,023 |
| 2024-03-13 | 10,700.00 | 10,750.00 | 10,300.00 | 10,750.00 | 6,421.80 | 180,623 |
| 2024-03-12 | 9,400.00 | 10,050.00 | 9,360.00 | 10,050.00 | 6,003.64 | 72,651 |
| 2024-03-11 | 9,450.00 | 9,450.00 | 9,340.00 | 9,400.00 | 5,615.34 | 30,801 |
| 2024-03-08 | 9,400.00 | 9,440.00 | 9,350.00 | 9,440.00 | 5,639.24 | 5,357 |
| 2024-03-07 | 9,450.00 | 9,450.00 | 9,350.00 | 9,450.00 | 5,645.21 | 16,740 |
| 2024-03-06 | 9,470.00 | 9,470.00 | 9,370.00 | 9,450.00 | 5,645.21 | 2,009 |
| 2024-03-05 | 9,300.00 | 9,480.00 | 9,290.00 | 9,470.00 | 5,657.16 | 28,625 |
| 2024-03-04 | 9,490.00 | 9,500.00 | 9,320.00 | 9,400.00 | 5,615.34 | 7,031 |
| 2024-03-01 | 9,300.00 | 9,400.00 | 9,290.00 | 9,400.00 | 5,615.34 | 29,295 |
| 2024-02-29 | 9,400.00 | 9,400.00 | 9,300.00 | 9,350.00 | 5,585.48 | 65,118 |
| 2024-02-28 | 9,450.00 | 9,450.00 | 9,370.00 | 9,400.00 | 5,615.34 | 18,581 |
| 2024-02-27 | 9,400.00 | 9,400.00 | 9,380.00 | 9,390.00 | 5,609.37 | 25,612 |
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.