Duyen Hai Multi Modal Transport JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	9,950.00	9,990.00	9,800.00	9,910.00	5,920.01	36,158
2023-11-23	9,920.00	10,000.00	9,920.00	9,920.00	5,925.98	48,546
2023-11-22	9,900.00	10,100.00	9,900.00	9,900.00	5,914.03	13,894
2023-11-21	10,250.00	10,300.00	9,990.00	10,100.00	6,033.51	23,771
2023-11-20	9,800.00	10,250.00	9,800.00	10,150.00	6,063.38	33,480
2023-11-17	10,100.00	10,250.00	10,000.00	10,000.00	5,973.77	38,669
2023-11-16	10,150.00	10,300.00	9,800.00	10,200.00	6,093.25	61,100
2023-11-15	10,350.00	10,450.00	10,250.00	10,300.00	6,152.98	37,665
2023-11-14	10,250.00	10,450.00	10,200.00	10,350.00	6,182.85	9,374
2023-11-13	10,600.00	10,600.00	10,200.00	10,200.00	6,093.25	32,475
2023-11-10	10,800.00	10,800.00	10,400.00	10,600.00	6,332.20	54,907
2023-11-09	10,600.00	10,950.00	10,500.00	10,700.00	6,391.93	281,397
2023-11-08	9,880.00	10,750.00	9,880.00	10,600.00	6,332.20	58,255
2023-11-07	10,750.00	10,750.00	10,250.00	10,450.00	6,242.59	50,889
2023-11-06	10,350.00	10,500.00	10,050.00	10,350.00	6,182.85	41,682
2023-11-03	10,350.00	10,350.00	10,050.00	10,350.00	6,182.85	37,497
2023-11-02	9,750.00	10,350.00	9,500.00	10,350.00	6,182.85	284,745
2023-11-01	9,350.00	9,750.00	9,340.00	9,700.00	5,794.56	84,871
2023-10-31	9,800.00	9,800.00	9,510.00	9,560.00	5,710.92	93,241
2023-10-30	9,520.00	9,800.00	9,450.00	9,800.00	5,854.29	105,628
2023-10-27	9,500.00	9,950.00	9,500.00	9,790.00	5,848.32	87,884
2023-10-26	10,000.00	10,000.00	9,300.00	9,400.00	5,615.34	210,922
2023-10-25	10,650.00	10,900.00	10,000.00	10,000.00	5,973.77	161,372
2023-10-24	10,800.00	10,800.00	10,450.00	10,650.00	6,362.07	29,462
2023-10-23	10,550.00	10,600.00	10,400.00	10,400.00	6,212.72	29,630
2023-10-20	11,000.00	11,000.00	10,200.00	10,600.00	6,332.20	47,374
2023-10-19	10,300.00	10,400.00	10,150.00	10,400.00	6,212.72	62,774
2023-10-18	11,400.00	11,400.00	10,350.00	10,450.00	6,242.59	204,561
2023-10-17	11,000.00	11,200.00	10,600.00	11,100.00	6,630.88	155,848
2023-10-16	11,850.00	12,050.00	11,300.00	11,300.00	6,750.36	369,783
2023-10-13	12,100.00	12,250.00	11,750.00	12,150.00	7,258.13	79,849
2023-10-12	12,500.00	12,500.00	11,900.00	12,300.00	7,347.74	121,699
2023-10-11	12,400.00	12,600.00	11,700.00	12,200.00	7,288.00	217,785
2023-10-10	13,000.00	13,000.00	12,400.00	12,400.00	7,407.47	238,208
2023-10-09	13,200.00	13,250.00	12,700.00	13,000.00	7,765.90	166,729
2023-10-06	12,400.00	13,150.00	12,400.00	13,150.00	7,855.51	426,531
2023-10-05	12,450.00	12,450.00	11,650.00	12,300.00	7,347.74	222,640
2023-10-04	12,400.00	12,600.00	12,000.00	12,000.00	7,168.52	100,606
2023-10-03	12,500.00	12,600.00	11,700.00	12,500.00	7,467.21	136,262
2023-10-02	12,850.00	13,350.00	11,700.00	12,500.00	7,467.21	416,655
2023-09-29	12,550.00	12,550.00	12,400.00	12,550.00	7,497.08	378,823
2023-09-28	11,000.00	11,750.00	11,000.00	11,750.00	7,019.18	267,335
2023-09-27	11,100.00	11,600.00	10,550.00	11,000.00	6,571.15	414,144
2023-09-26	11,350.00	12,150.00	11,300.00	11,300.00	6,750.36	497,006
2023-09-25	12,150.00	13,300.00	12,150.00	12,150.00	7,258.13	528,979
2023-09-22	13,050.00	14,500.00	13,050.00	13,050.00	7,795.77	1,010,417
2023-09-21	14,150.00	14,150.00	13,700.00	14,000.00	8,363.28	1,281,101
2023-09-20	13,250.00	13,250.00	13,000.00	13,250.00	7,915.25	534,503
2023-09-19	12,400.00	12,400.00	11,700.00	12,400.00	7,407.47	814,728
2023-09-18	11,600.00	11,600.00	11,300.00	11,600.00	6,929.57	660,889
2023-09-15	10,450.00	10,850.00	10,400.00	10,850.00	6,481.54	523,790
2023-09-14	9,420.00	10,150.00	9,420.00	10,150.00	6,063.38	592,423
2023-09-13	9,200.00	9,600.00	9,200.00	9,510.00	5,681.06	218,288
2023-09-12	9,170.00	9,220.00	9,130.00	9,220.00	5,507.82	50,889
2023-09-11	9,190.00	9,250.00	9,100.00	9,180.00	5,483.92	129,232
2023-09-08	9,200.00	9,200.00	9,060.00	9,190.00	5,489.89	120,694
2023-09-07	9,130.00	9,210.00	8,900.00	9,190.00	5,489.89	116,007
2023-09-06	9,200.00	9,260.00	9,120.00	9,130.00	5,454.05	210,420
2023-09-05	9,300.00	9,300.00	9,100.00	9,190.00	5,489.89	205,565
2023-08-31	9,100.00	9,100.00	8,640.00	9,010.00	5,382.37	154,341

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.