Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 9,210.00 | 9,210.00 | 8,690.00 | 8,970.00 | 5,358.47 | 261,979 |
| 2023-08-29 | 8,800.00 | 9,090.00 | 8,190.00 | 8,980.00 | 5,364.45 | 398,576 |
| 2023-08-28 | 8,650.00 | 8,800.00 | 8,590.00 | 8,800.00 | 5,256.92 | 510,565 |
| 2023-08-25 | 8,400.00 | 8,410.00 | 8,310.00 | 8,400.00 | 5,017.97 | 324,251 |
| 2023-08-24 | 7,900.00 | 8,350.00 | 7,900.00 | 8,350.00 | 4,988.10 | 5,734,754 |
| 2023-08-23 | 8,070.00 | 8,070.00 | 7,920.00 | 8,000.00 | 4,779.02 | 10,394,608 |
| 2023-08-22 | 7,920.00 | 8,100.00 | 7,750.00 | 8,060.00 | 4,814.86 | 265,494 |
| 2023-08-21 | 7,760.00 | 7,800.00 | 7,600.00 | 7,750.00 | 4,629.67 | 352,039 |
| 2023-08-18 | 8,300.00 | 8,300.00 | 7,760.00 | 7,760.00 | 4,635.65 | 395,060 |
| 2023-08-17 | 8,320.00 | 8,450.00 | 8,300.00 | 8,340.00 | 4,982.12 | 198,032 |
| 2023-08-16 | 8,540.00 | 8,580.00 | 8,430.00 | 8,480.00 | 5,065.76 | 95,250 |
| 2023-08-15 | 8,550.00 | 8,770.00 | 8,470.00 | 8,520.00 | 5,089.65 | 179,786 |
| 2023-08-14 | 8,510.00 | 8,800.00 | 8,450.00 | 8,480.00 | 5,065.76 | 324,586 |
| 2023-08-11 | 8,800.00 | 8,800.00 | 8,200.00 | 8,500.00 | 5,077.70 | 318,057 |
| 2023-08-10 | 9,230.00 | 9,230.00 | 8,640.00 | 8,670.00 | 5,179.26 | 712,281 |
| 2023-08-09 | 8,160.00 | 8,640.00 | 8,100.00 | 8,640.00 | 5,161.34 | 821,090 |
| 2023-08-08 | 7,800.00 | 8,140.00 | 7,800.00 | 8,080.00 | 4,826.81 | 480,601 |
| 2023-08-07 | 7,760.00 | 7,850.00 | 7,740.00 | 7,790.00 | 4,653.57 | 156,852 |
| 2023-08-04 | 7,780.00 | 7,790.00 | 7,730.00 | 7,760.00 | 4,635.65 | 148,482 |
| 2023-08-03 | 7,790.00 | 7,810.00 | 7,750.00 | 7,780.00 | 4,647.59 | 385,351 |
| 2023-08-02 | 7,830.00 | 7,830.00 | 7,750.00 | 7,800.00 | 4,659.54 | 68,466 |
| 2023-08-01 | 7,840.00 | 7,890.00 | 7,750.00 | 7,830.00 | 4,677.46 | 259,133 |
| 2023-07-31 | 7,780.00 | 8,190.00 | 7,730.00 | 7,840.00 | 4,683.44 | 270,683 |
| 2023-07-28 | 7,700.00 | 7,750.00 | 7,600.00 | 7,690.00 | 4,593.83 | 258,798 |
| 2023-07-27 | 7,800.00 | 7,800.00 | 7,670.00 | 7,700.00 | 4,599.80 | 207,742 |
| 2023-07-26 | 7,800.00 | 7,900.00 | 7,720.00 | 7,860.00 | 4,695.38 | 197,195 |
| 2023-07-25 | 7,910.00 | 7,930.00 | 7,770.00 | 7,900.00 | 4,719.28 | 255,617 |
| 2023-07-24 | 7,890.00 | 7,970.00 | 7,790.00 | 7,900.00 | 4,719.28 | 205,565 |
| 2023-07-21 | 7,920.00 | 7,920.00 | 7,770.00 | 7,890.00 | 4,713.30 | 153,170 |
| 2023-07-20 | 7,850.00 | 7,850.00 | 7,760.00 | 7,830.00 | 4,677.46 | 69,805 |
| 2023-07-19 | 7,680.00 | 7,980.00 | 7,660.00 | 7,830.00 | 4,677.46 | 321,907 |
| 2023-07-18 | 7,780.00 | 7,780.00 | 7,650.00 | 7,680.00 | 4,587.86 | 160,200 |
| 2023-07-17 | 7,750.00 | 7,790.00 | 7,650.00 | 7,720.00 | 4,611.75 | 200,543 |
| 2023-07-14 | 7,800.00 | 7,800.00 | 7,690.00 | 7,750.00 | 4,629.67 | 327,264 |
| 2023-07-13 | 7,740.00 | 7,760.00 | 7,660.00 | 7,750.00 | 4,629.67 | 212,094 |
| 2023-07-12 | 7,710.00 | 7,740.00 | 7,630.00 | 7,740.00 | 4,623.70 | 214,103 |
| 2023-07-11 | 7,780.00 | 7,780.00 | 7,600.00 | 7,710.00 | 4,605.78 | 4,813,660 |
| 2023-07-10 | 7,660.00 | 7,680.00 | 7,570.00 | 7,680.00 | 4,587.86 | 1,027,827 |
| 2023-07-07 | 7,690.00 | 7,690.00 | 7,500.00 | 7,650.00 | 4,569.93 | 125,047 |
| 2023-07-06 | 7,820.00 | 7,820.00 | 7,660.00 | 7,690.00 | 4,593.83 | 129,734 |
| 2023-07-05 | 7,910.00 | 7,910.00 | 7,820.00 | 7,820.00 | 4,671.49 | 192,006 |
| 2023-07-04 | 7,880.00 | 7,940.00 | 7,800.00 | 7,910.00 | 4,725.25 | 94,915 |
| 2023-07-03 | 7,870.00 | 7,890.00 | 7,790.00 | 7,880.00 | 4,707.33 | 282,066 |
| 2023-06-30 | 7,900.00 | 7,900.00 | 7,770.00 | 7,770.00 | 4,641.62 | 377,316 |
| 2023-06-29 | 8,040.00 | 8,080.00 | 7,900.00 | 7,900.00 | 4,719.28 | 1,409,328 |
| 2023-06-28 | 8,120.00 | 8,120.00 | 8,000.00 | 8,040.00 | 4,802.91 | 598,617 |
| 2023-06-27 | 8,000.00 | 8,240.00 | 7,900.00 | 8,090.00 | 4,832.78 | 539,023 |
| 2023-06-26 | 8,000.00 | 8,100.00 | 7,880.00 | 7,970.00 | 4,761.09 | 170,077 |
| 2023-06-23 | 8,000.00 | 8,080.00 | 7,830.00 | 8,000.00 | 4,779.02 | 537,517 |
| 2023-06-22 | 8,000.00 | 8,000.00 | 7,900.00 | 7,980.00 | 4,767.07 | 193,513 |
| 2023-06-21 | 7,870.00 | 8,040.00 | 7,870.00 | 7,910.00 | 4,725.25 | 112,827 |
| 2023-06-20 | 7,810.00 | 7,910.00 | 7,750.00 | 7,850.00 | 4,689.41 | 206,235 |
| 2023-06-19 | 8,010.00 | 8,010.00 | 7,850.00 | 7,850.00 | 4,689.41 | 168,738 |
| 2023-06-16 | 8,100.00 | 8,100.00 | 7,920.00 | 7,920.00 | 4,731.23 | 628,581 |
| 2023-06-15 | 8,200.00 | 8,260.00 | 7,910.00 | 7,910.00 | 4,725.25 | 340,321 |
| 2023-06-14 | 8,250.00 | 8,450.00 | 8,200.00 | 8,200.00 | 4,898.49 | 357,563 |
| 2023-06-13 | 8,300.00 | 8,500.00 | 8,240.00 | 8,250.00 | 4,928.36 | 501,526 |
| 2023-06-12 | 8,390.00 | 8,390.00 | 8,150.00 | 8,240.00 | 4,922.39 | 458,672 |
| 2023-06-09 | 8,000.00 | 8,380.00 | 8,000.00 | 8,150.00 | 4,868.62 | 422,179 |
| 2023-06-08 | 7,950.00 | 8,090.00 | 7,810.00 | 8,020.00 | 4,790.96 | 531,323 |
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.