Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7,990.00 | 8,000.00 | 7,720.00 | 7,790.00 | 4,653.57 | 7,533 |
| 2023-03-09 | 7,700.00 | 8,000.00 | 7,700.00 | 7,960.00 | 4,755.12 | 12,387 |
| 2023-03-08 | 7,700.00 | 7,930.00 | 7,700.00 | 7,870.00 | 4,701.36 | 16,740 |
| 2023-03-07 | 8,000.00 | 8,000.00 | 7,900.00 | 7,960.00 | 4,755.12 | 11,550 |
| 2023-03-06 | 7,990.00 | 8,050.00 | 7,900.00 | 7,900.00 | 4,719.28 | 47,709 |
| 2023-03-03 | 7,910.00 | 8,010.00 | 7,900.00 | 8,000.00 | 4,779.02 | 12,890 |
| 2023-03-02 | 8,100.00 | 8,100.00 | 7,940.00 | 8,050.00 | 4,808.88 | 34,484 |
| 2023-03-01 | 8,000.00 | 8,240.00 | 8,000.00 | 8,130.00 | 4,856.68 | 37,999 |
| 2023-02-28 | 8,270.00 | 8,280.00 | 8,000.00 | 8,000.00 | 4,779.02 | 265,661 |
| 2023-02-27 | 8,000.00 | 8,250.00 | 7,750.00 | 8,200.00 | 4,898.49 | 60,766 |
| 2023-02-24 | 7,810.00 | 8,280.00 | 7,810.00 | 8,280.00 | 4,946.28 | 48,211 |
| 2023-02-23 | 7,990.00 | 7,990.00 | 7,850.00 | 7,980.00 | 4,767.07 | 5,859 |
| 2023-02-22 | 7,970.00 | 8,040.00 | 7,850.00 | 8,000.00 | 4,779.02 | 24,105 |
| 2023-02-21 | 7,830.00 | 7,990.00 | 7,800.00 | 7,980.00 | 4,767.07 | 17,577 |
| 2023-02-20 | 7,810.00 | 8,040.00 | 7,800.00 | 7,990.00 | 4,773.04 | 7,533 |
| 2023-02-17 | 8,010.00 | 8,190.00 | 7,820.00 | 7,820.00 | 4,671.49 | 14,731 |
| 2023-02-16 | 7,950.00 | 8,490.00 | 7,950.00 | 8,170.00 | 4,880.57 | 435,738 |
| 2023-02-15 | 7,750.00 | 8,000.00 | 7,410.00 | 7,950.00 | 4,749.15 | 11,216 |
| 2023-02-14 | 8,000.00 | 8,010.00 | 7,900.00 | 7,950.00 | 4,749.15 | 7,031 |
| 2023-02-13 | 7,590.00 | 8,020.00 | 7,580.00 | 8,000.00 | 4,779.02 | 1,841 |
| 2023-02-10 | 7,720.00 | 8,130.00 | 7,700.00 | 8,020.00 | 4,790.96 | 7,868 |
| 2023-02-09 | 8,040.00 | 8,100.00 | 8,000.00 | 8,000.00 | 4,779.02 | 24,273 |
| 2023-02-08 | 7,960.00 | 8,300.00 | 7,950.00 | 8,050.00 | 4,808.88 | 12,220 |
| 2023-02-07 | 8,210.00 | 8,260.00 | 7,730.00 | 8,240.00 | 4,922.39 | 27,453 |
| 2023-02-06 | 8,440.00 | 8,440.00 | 8,250.00 | 8,300.00 | 4,958.23 | 13,057 |
| 2023-02-03 | 8,260.00 | 8,360.00 | 8,200.00 | 8,300.00 | 4,958.23 | 8,872 |
| 2023-02-02 | 8,400.00 | 8,650.00 | 8,260.00 | 8,390.00 | 5,011.99 | 5,357 |
| 2023-02-01 | 8,990.00 | 9,000.00 | 8,400.00 | 8,400.00 | 5,017.97 | 31,136 |
| 2023-01-31 | 8,600.00 | 9,000.00 | 8,510.00 | 8,700.00 | 5,197.18 | 23,603 |
| 2023-01-30 | 8,900.00 | 8,900.00 | 8,450.00 | 8,600.00 | 5,137.44 | 55,911 |
| 2023-01-27 | 9,040.00 | 9,040.00 | 8,580.00 | 8,990.00 | 5,370.42 | 70,810 |
| 2023-01-19 | 7,990.00 | 8,450.00 | 7,990.00 | 8,450.00 | 5,047.84 | 98,263 |
| 2023-01-18 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 4,719.28 | 11,718 |
| 2023-01-17 | 7,840.00 | 8,000.00 | 7,600.00 | 7,920.00 | 4,731.23 | 106,465 |
| 2023-01-16 | 7,700.00 | 7,840.00 | 7,700.00 | 7,840.00 | 4,683.44 | 12,890 |
| 2023-01-13 | 7,810.00 | 7,880.00 | 7,700.00 | 7,800.00 | 4,659.54 | 15,401 |
| 2023-01-12 | 7,930.00 | 7,940.00 | 7,880.00 | 7,890.00 | 4,713.30 | 85,541 |
| 2023-01-11 | 7,760.00 | 7,970.00 | 7,750.00 | 7,960.00 | 4,755.12 | 21,762 |
| 2023-01-10 | 7,980.00 | 8,010.00 | 7,900.00 | 7,960.00 | 4,755.12 | 222,640 |
| 2023-01-09 | 7,930.00 | 8,000.00 | 7,710.00 | 7,980.00 | 4,767.07 | 6,696 |
| 2023-01-06 | 8,010.00 | 8,040.00 | 7,930.00 | 7,950.00 | 4,749.15 | 175,099 |
| 2023-01-05 | 8,200.00 | 8,270.00 | 7,940.00 | 8,000.00 | 4,779.02 | 81,858 |
| 2023-01-04 | 8,400.00 | 8,400.00 | 7,950.00 | 7,960.00 | 4,755.12 | 44,528 |
| 2023-01-03 | 7,600.00 | 8,070.00 | 7,600.00 | 8,000.00 | 4,779.02 | 200,041 |
| 2022-12-30 | 7,200.00 | 7,600.00 | 7,200.00 | 7,550.00 | 4,510.20 | 143,460 |
| 2022-12-29 | 7,200.00 | 7,300.00 | 7,100.00 | 7,290.00 | 4,354.88 | 78,008 |
| 2022-12-28 | 7,060.00 | 7,400.00 | 6,990.00 | 7,200.00 | 4,301.11 | 82,360 |
| 2022-12-27 | 6,900.00 | 7,170.00 | 6,860.00 | 7,010.00 | 4,187.61 | 366,937 |
| 2022-12-26 | 6,700.00 | 7,090.00 | 6,700.00 | 6,850.00 | 4,092.03 | 71,144 |
| 2022-12-23 | 6,750.00 | 6,960.00 | 6,690.00 | 6,690.00 | 3,996.45 | 9,877 |
| 2022-12-22 | 6,510.00 | 7,000.00 | 6,390.00 | 7,000.00 | 4,181.64 | 83,197 |
| 2022-12-21 | 6,710.00 | 7,100.00 | 6,710.00 | 6,710.00 | 4,008.40 | 74,325 |
| 2022-12-20 | 7,070.00 | 7,160.00 | 6,640.00 | 7,070.00 | 4,223.46 | 208,076 |
| 2022-12-19 | 7,380.00 | 7,380.00 | 7,010.00 | 7,100.00 | 4,241.38 | 108,139 |
| 2022-12-16 | 7,660.00 | 7,660.00 | 7,130.00 | 7,130.00 | 4,259.30 | 195,354 |
| 2022-12-15 | 7,950.00 | 8,000.00 | 7,660.00 | 7,660.00 | 4,575.91 | 64,114 |
| 2022-12-14 | 8,000.00 | 8,200.00 | 7,910.00 | 8,100.00 | 4,838.75 | 80,016 |
| 2022-12-13 | 8,150.00 | 8,370.00 | 7,900.00 | 8,000.00 | 4,779.02 | 37,162 |
| 2022-12-12 | 8,500.00 | 8,500.00 | 8,180.00 | 8,180.00 | 4,886.54 | 10,546 |
| 2022-12-09 | 8,120.00 | 8,500.00 | 8,100.00 | 8,500.00 | 5,077.70 | 219,627 |
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.