Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 7,930.00 | 8,070.00 | 7,700.00 | 7,900.00 | 4,719.28 | 357,228 |
| 2023-06-06 | 7,760.00 | 8,000.00 | 7,710.00 | 7,920.00 | 4,731.23 | 643,480 |
| 2023-06-05 | 8,130.00 | 8,130.00 | 7,700.00 | 7,720.00 | 4,611.75 | 706,756 |
| 2023-06-02 | 8,210.00 | 8,210.00 | 7,600.00 | 7,750.00 | 4,629.67 | 411,800 |
| 2023-06-01 | 7,720.00 | 8,170.00 | 7,700.00 | 8,160.00 | 4,874.60 | 1,181,666 |
| 2023-05-31 | 7,580.00 | 7,720.00 | 7,580.00 | 7,640.00 | 4,563.96 | 251,265 |
| 2023-05-30 | 7,530.00 | 7,650.00 | 7,510.00 | 7,580.00 | 4,528.12 | 149,487 |
| 2023-05-29 | 7,410.00 | 7,580.00 | 7,410.00 | 7,500.00 | 4,480.33 | 240,719 |
| 2023-05-26 | 7,420.00 | 7,440.00 | 7,400.00 | 7,410.00 | 4,426.56 | 140,447 |
| 2023-05-25 | 7,440.00 | 7,440.00 | 7,350.00 | 7,410.00 | 4,426.56 | 13,224 |
| 2023-05-24 | 7,350.00 | 7,420.00 | 7,340.00 | 7,400.00 | 4,420.59 | 152,500 |
| 2023-05-23 | 7,470.00 | 7,470.00 | 7,350.00 | 7,350.00 | 4,390.72 | 231,512 |
| 2023-05-22 | 7,460.00 | 7,470.00 | 7,380.00 | 7,390.00 | 4,414.62 | 156,350 |
| 2023-05-19 | 7,490.00 | 7,490.00 | 7,360.00 | 7,380.00 | 4,408.64 | 103,787 |
| 2023-05-18 | 7,480.00 | 7,500.00 | 7,400.00 | 7,500.00 | 4,480.33 | 242,226 |
| 2023-05-17 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 4,480.33 | 73,153 |
| 2023-05-16 | 7,590.00 | 7,600.00 | 7,500.00 | 7,500.00 | 4,480.33 | 92,069 |
| 2023-05-15 | 7,650.00 | 7,650.00 | 7,530.00 | 7,570.00 | 4,522.14 | 91,400 |
| 2023-05-12 | 7,640.00 | 7,640.00 | 7,510.00 | 7,550.00 | 4,510.20 | 69,303 |
| 2023-05-11 | 7,750.00 | 7,790.00 | 7,470.00 | 7,640.00 | 4,563.96 | 98,765 |
| 2023-05-10 | 7,450.00 | 7,700.00 | 7,450.00 | 7,670.00 | 4,581.88 | 1,379,196 |
| 2023-05-09 | 7,400.00 | 7,470.00 | 7,380.00 | 7,470.00 | 4,462.41 | 102,113 |
| 2023-05-08 | 7,450.00 | 7,500.00 | 7,370.00 | 7,450.00 | 4,450.46 | 368,611 |
| 2023-05-05 | 7,420.00 | 7,490.00 | 7,400.00 | 7,490.00 | 4,474.35 | 84,201 |
| 2023-05-04 | 7,490.00 | 7,490.00 | 7,400.00 | 7,490.00 | 4,474.35 | 76,166 |
| 2023-04-28 | 7,490.00 | 7,500.00 | 7,380.00 | 7,490.00 | 4,474.35 | 280,560 |
| 2023-04-27 | 7,490.00 | 7,490.00 | 7,480.00 | 7,490.00 | 4,474.35 | 11,885 |
| 2023-04-26 | 7,500.00 | 7,500.00 | 7,300.00 | 7,480.00 | 4,468.38 | 116,509 |
| 2023-04-25 | 7,500.00 | 7,500.00 | 7,420.00 | 7,500.00 | 4,480.33 | 14,396 |
| 2023-04-24 | 7,500.00 | 7,530.00 | 7,380.00 | 7,500.00 | 4,480.33 | 373,801 |
| 2023-04-21 | 7,410.00 | 7,590.00 | 7,410.00 | 7,550.00 | 4,510.20 | 310,189 |
| 2023-04-20 | 7,580.00 | 7,580.00 | 7,410.00 | 7,410.00 | 4,426.56 | 28,625 |
| 2023-04-19 | 7,570.00 | 7,600.00 | 7,540.00 | 7,590.00 | 4,534.09 | 10,714 |
| 2023-04-18 | 7,600.00 | 7,600.00 | 7,510.00 | 7,590.00 | 4,534.09 | 3,850 |
| 2023-04-17 | 7,600.00 | 7,660.00 | 7,400.00 | 7,600.00 | 4,540.07 | 561,287 |
| 2023-04-14 | 7,700.00 | 7,790.00 | 7,590.00 | 7,600.00 | 4,540.07 | 118,351 |
| 2023-04-13 | 7,840.00 | 7,840.00 | 7,550.00 | 7,700.00 | 4,599.80 | 293,617 |
| 2023-04-12 | 7,750.00 | 7,750.00 | 7,700.00 | 7,740.00 | 4,623.70 | 271,186 |
| 2023-04-11 | 7,780.00 | 7,780.00 | 7,710.00 | 7,730.00 | 4,617.72 | 39,004 |
| 2023-04-10 | 7,750.00 | 7,820.00 | 7,740.00 | 7,750.00 | 4,629.67 | 2,543,787 |
| 2023-04-07 | 7,790.00 | 7,790.00 | 7,590.00 | 7,750.00 | 4,629.67 | 30,132 |
| 2023-04-06 | 7,690.00 | 7,750.00 | 7,600.00 | 7,690.00 | 4,593.83 | 179,116 |
| 2023-04-05 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 4,540.07 | 70,140 |
| 2023-04-04 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 4,599.80 | 21,092 |
| 2023-04-03 | 7,740.00 | 7,800.00 | 7,560.00 | 7,800.00 | 4,659.54 | 48,546 |
| 2023-03-31 | 7,970.00 | 7,970.00 | 7,550.00 | 7,760.00 | 4,635.65 | 63,779 |
| 2023-03-30 | 7,730.00 | 7,800.00 | 7,600.00 | 7,800.00 | 4,659.54 | 638,290 |
| 2023-03-29 | 7,750.00 | 7,930.00 | 7,600.00 | 7,750.00 | 4,629.67 | 33,814 |
| 2023-03-28 | 7,850.00 | 8,000.00 | 7,720.00 | 7,890.00 | 4,713.30 | 42,687 |
| 2023-03-27 | 7,870.00 | 7,870.00 | 7,720.00 | 7,720.00 | 4,611.75 | 5,524 |
| 2023-03-24 | 7,870.00 | 7,880.00 | 7,700.00 | 7,880.00 | 4,707.33 | 21,092 |
| 2023-03-23 | 7,800.00 | 7,850.00 | 7,700.00 | 7,720.00 | 4,611.75 | 4,687 |
| 2023-03-22 | 7,700.00 | 7,850.00 | 7,700.00 | 7,850.00 | 4,689.41 | 1,339 |
| 2023-03-21 | 7,720.00 | 7,870.00 | 7,600.00 | 7,870.00 | 4,701.36 | 8,035 |
| 2023-03-20 | 7,850.00 | 7,870.00 | 7,800.00 | 7,870.00 | 4,701.36 | 45,365 |
| 2023-03-17 | 7,770.00 | 7,870.00 | 7,700.00 | 7,870.00 | 4,701.36 | 35,656 |
| 2023-03-16 | 7,830.00 | 7,900.00 | 7,740.00 | 7,740.00 | 4,623.70 | 75,999 |
| 2023-03-15 | 7,840.00 | 7,910.00 | 7,800.00 | 7,870.00 | 4,701.36 | 110,316 |
| 2023-03-14 | 7,750.00 | 7,860.00 | 7,500.00 | 7,840.00 | 4,683.44 | 49,550 |
| 2023-03-13 | 7,780.00 | 7,790.00 | 7,770.00 | 7,770.00 | 4,641.62 | 20,590 |
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.