Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 9,450.00 | 9,450.00 | 9,380.00 | 9,380.00 | 5,603.40 | 16,405 |
| 2024-02-23 | 9,450.00 | 9,450.00 | 9,410.00 | 9,420.00 | 5,627.29 | 49,550 |
| 2024-02-22 | 9,480.00 | 9,490.00 | 9,310.00 | 9,490.00 | 5,669.11 | 45,867 |
| 2024-02-21 | 9,330.00 | 9,480.00 | 9,330.00 | 9,470.00 | 5,657.16 | 54,907 |
| 2024-02-20 | 9,490.00 | 9,490.00 | 9,400.00 | 9,450.00 | 5,645.21 | 27,621 |
| 2024-02-19 | 9,210.00 | 9,500.00 | 9,210.00 | 9,400.00 | 5,615.34 | 36,325 |
| 2024-02-16 | 9,350.00 | 9,480.00 | 9,350.00 | 9,480.00 | 5,663.13 | 66,457 |
| 2024-02-15 | 9,210.00 | 9,350.00 | 9,200.00 | 9,350.00 | 5,585.48 | 57,920 |
| 2024-02-07 | 8,930.00 | 9,230.00 | 8,930.00 | 9,170.00 | 5,477.95 | 11,885 |
| 2024-02-06 | 8,900.00 | 8,900.00 | 8,800.00 | 8,830.00 | 5,274.84 | 248,587 |
| 2024-02-05 | 8,740.00 | 9,070.00 | 8,730.00 | 8,800.00 | 5,256.92 | 275,873 |
| 2024-02-02 | 8,800.00 | 8,850.00 | 8,720.00 | 8,740.00 | 5,221.08 | 101,109 |
| 2024-02-01 | 8,750.00 | 8,850.00 | 8,750.00 | 8,810.00 | 5,262.89 | 37,497 |
| 2024-01-31 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 5,316.66 | 15,568 |
| 2024-01-30 | 8,950.00 | 8,950.00 | 8,930.00 | 8,940.00 | 5,340.55 | 2,511 |
| 2024-01-29 | 8,980.00 | 8,980.00 | 8,950.00 | 8,960.00 | 5,352.50 | 17,242 |
| 2024-01-26 | 8,990.00 | 9,000.00 | 8,980.00 | 9,000.00 | 5,376.39 | 12,890 |
| 2024-01-25 | 9,000.00 | 9,000.00 | 8,980.00 | 9,000.00 | 5,376.39 | 6,696 |
| 2024-01-24 | 9,070.00 | 9,070.00 | 8,990.00 | 9,000.00 | 5,376.39 | 34,651 |
| 2024-01-23 | 9,080.00 | 9,080.00 | 9,000.00 | 9,000.00 | 5,376.39 | 35,823 |
| 2024-01-22 | 9,010.00 | 9,030.00 | 8,960.00 | 9,010.00 | 5,382.37 | 12,890 |
| 2024-01-19 | 9,150.00 | 9,150.00 | 9,000.00 | 9,030.00 | 5,394.31 | 62,774 |
| 2024-01-18 | 9,080.00 | 9,150.00 | 9,070.00 | 9,120.00 | 5,448.08 | 16,572 |
| 2024-01-17 | 9,090.00 | 9,090.00 | 9,000.00 | 9,080.00 | 5,424.18 | 30,467 |
| 2024-01-16 | 9,100.00 | 9,140.00 | 9,050.00 | 9,050.00 | 5,406.26 | 14,396 |
| 2024-01-15 | 9,010.00 | 9,100.00 | 8,910.00 | 9,090.00 | 5,430.16 | 21,092 |
| 2024-01-12 | 9,020.00 | 9,070.00 | 9,000.00 | 9,010.00 | 5,382.37 | 36,660 |
| 2024-01-11 | 9,100.00 | 9,100.00 | 9,010.00 | 9,080.00 | 5,424.18 | 17,075 |
| 2024-01-10 | 9,080.00 | 9,140.00 | 9,040.00 | 9,060.00 | 5,412.24 | 29,630 |
| 2024-01-09 | 9,090.00 | 9,090.00 | 9,010.00 | 9,080.00 | 5,424.18 | 15,233 |
| 2024-01-08 | 9,100.00 | 9,100.00 | 9,000.00 | 9,080.00 | 5,424.18 | 43,858 |
| 2024-01-05 | 9,100.00 | 9,100.00 | 9,000.00 | 9,080.00 | 5,424.18 | 34,484 |
| 2024-01-04 | 9,090.00 | 9,200.00 | 9,050.00 | 9,090.00 | 5,430.16 | 23,603 |
| 2024-01-03 | 9,090.00 | 9,090.00 | 8,370.00 | 9,030.00 | 5,394.31 | 30,299 |
| 2024-01-02 | 9,000.00 | 9,000.00 | 8,910.00 | 9,000.00 | 5,376.39 | 50,387 |
| 2023-12-29 | 9,050.00 | 9,050.00 | 8,950.00 | 8,990.00 | 5,370.42 | 24,440 |
| 2023-12-28 | 9,000.00 | 9,050.00 | 9,000.00 | 9,000.00 | 5,376.39 | 32,643 |
| 2023-12-27 | 8,910.00 | 9,100.00 | 8,910.00 | 9,050.00 | 5,406.26 | 44,193 |
| 2023-12-26 | 9,100.00 | 9,190.00 | 8,980.00 | 9,020.00 | 5,388.34 | 36,828 |
| 2023-12-25 | 8,920.00 | 9,100.00 | 8,920.00 | 9,020.00 | 5,388.34 | 22,097 |
| 2023-12-22 | 9,250.00 | 9,250.00 | 8,960.00 | 9,000.00 | 5,376.39 | 20,590 |
| 2023-12-21 | 9,200.00 | 9,200.00 | 9,190.00 | 9,200.00 | 5,495.87 | 4,855 |
| 2023-12-20 | 9,150.00 | 9,150.00 | 9,000.00 | 9,110.00 | 5,442.10 | 79,012 |
| 2023-12-19 | 9,180.00 | 9,300.00 | 8,900.00 | 9,110.00 | 5,442.10 | 76,501 |
| 2023-12-18 | 9,290.00 | 9,350.00 | 9,100.00 | 9,180.00 | 5,483.92 | 43,691 |
| 2023-12-15 | 9,310.00 | 9,400.00 | 9,100.00 | 9,210.00 | 5,501.84 | 80,351 |
| 2023-12-14 | 9,800.00 | 9,800.00 | 9,280.00 | 9,310.00 | 5,561.58 | 82,193 |
| 2023-12-13 | 9,870.00 | 9,870.00 | 9,330.00 | 9,430.00 | 5,633.27 | 680,994 |
| 2023-12-12 | 9,500.00 | 9,500.00 | 9,330.00 | 9,410.00 | 5,621.32 | 88,052 |
| 2023-12-11 | 9,460.00 | 9,660.00 | 9,460.00 | 9,500.00 | 5,675.08 | 67,127 |
| 2023-12-08 | 9,460.00 | 9,760.00 | 9,400.00 | 9,460.00 | 5,651.19 | 94,748 |
| 2023-12-07 | 9,830.00 | 9,850.00 | 9,400.00 | 9,570.00 | 5,716.90 | 20,423 |
| 2023-12-06 | 9,880.00 | 9,880.00 | 9,770.00 | 9,810.00 | 5,860.27 | 27,453 |
| 2023-12-05 | 9,820.00 | 9,900.00 | 9,600.00 | 9,700.00 | 5,794.56 | 10,379 |
| 2023-12-04 | 9,750.00 | 9,970.00 | 9,750.00 | 9,820.00 | 5,866.24 | 53,065 |
| 2023-12-01 | 9,800.00 | 9,800.00 | 9,550.00 | 9,750.00 | 5,824.43 | 11,550 |
| 2023-11-30 | 9,750.00 | 9,800.00 | 9,700.00 | 9,800.00 | 5,854.29 | 11,885 |
| 2023-11-29 | 9,900.00 | 9,900.00 | 9,750.00 | 9,750.00 | 5,824.43 | 27,286 |
| 2023-11-28 | 9,800.00 | 9,800.00 | 9,750.00 | 9,800.00 | 5,854.29 | 13,559 |
| 2023-11-27 | 9,910.00 | 9,910.00 | 9,800.00 | 9,800.00 | 5,854.29 | 66,122 |
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.