Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8,500.00 | 8,650.00 | 8,380.00 | 8,380.00 | 5,006.02 | 93,911 |
| 2022-12-07 | 8,510.00 | 8,600.00 | 8,300.00 | 8,600.00 | 5,137.44 | 427,034 |
| 2022-12-06 | 8,560.00 | 8,780.00 | 8,500.00 | 8,530.00 | 5,095.63 | 272,860 |
| 2022-12-05 | 8,870.00 | 8,870.00 | 8,500.00 | 8,530.00 | 5,095.63 | 867,961 |
| 2022-12-02 | 8,480.00 | 8,600.00 | 8,400.00 | 8,500.00 | 5,077.70 | 49,215 |
| 2022-12-01 | 8,560.00 | 8,690.00 | 8,440.00 | 8,500.00 | 5,077.70 | 136,262 |
| 2022-11-30 | 8,950.00 | 8,950.00 | 8,420.00 | 8,530.00 | 5,095.63 | 62,272 |
| 2022-11-29 | 8,980.00 | 8,980.00 | 8,380.00 | 8,790.00 | 5,250.94 | 50,387 |
| 2022-11-28 | 8,700.00 | 9,090.00 | 8,650.00 | 8,730.00 | 5,215.10 | 66,122 |
| 2022-11-25 | 8,410.00 | 8,700.00 | 8,400.00 | 8,700.00 | 5,197.18 | 108,642 |
| 2022-11-24 | 8,490.00 | 8,780.00 | 8,300.00 | 8,600.00 | 5,137.44 | 139,276 |
| 2022-11-23 | 8,050.00 | 8,500.00 | 7,950.00 | 8,500.00 | 5,077.70 | 129,566 |
| 2022-11-22 | 8,920.00 | 8,980.00 | 8,300.00 | 8,300.00 | 4,958.23 | 322,242 |
| 2022-11-21 | 9,500.00 | 9,500.00 | 8,920.00 | 8,920.00 | 5,328.60 | 368,277 |
| 2022-11-18 | 9,500.00 | 9,600.00 | 9,220.00 | 9,590.00 | 5,728.85 | 316,551 |
| 2022-11-17 | 9,800.00 | 10,400.00 | 9,710.00 | 10,000.00 | 5,734.82 | 1,470,930 |
| 2022-11-16 | 9,730.00 | 9,750.00 | 9,400.00 | 9,750.00 | 5,591.45 | 341,995 |
| 2022-11-15 | 9,740.00 | 9,750.00 | 9,650.00 | 9,740.00 | 5,585.71 | 216,614 |
| 2022-11-14 | 9,600.00 | 9,860.00 | 9,560.00 | 9,740.00 | 5,585.71 | 365,263 |
| 2022-11-11 | 9,300.00 | 9,790.00 | 9,300.00 | 9,700.00 | 5,562.77 | 309,018 |
| 2022-11-10 | 9,600.00 | 9,630.00 | 8,950.00 | 9,400.00 | 5,390.73 | 152,500 |
| 2022-11-09 | 9,600.00 | 9,790.00 | 9,450.00 | 9,600.00 | 5,505.43 | 196,358 |
| 2022-11-08 | 9,700.00 | 9,700.00 | 9,430.00 | 9,450.00 | 5,419.40 | 135,091 |
| 2022-11-07 | 9,400.00 | 9,700.00 | 9,310.00 | 9,700.00 | 5,562.77 | 271,688 |
| 2022-11-04 | 9,550.00 | 9,990.00 | 9,470.00 | 9,700.00 | 5,562.77 | 33,480 |
| 2022-11-03 | 9,920.00 | 10,000.00 | 9,460.00 | 9,990.00 | 5,729.08 | 99,602 |
| 2022-11-02 | 9,420.00 | 9,950.00 | 9,410.00 | 9,900.00 | 5,677.47 | 14,898 |
| 2022-11-01 | 9,500.00 | 10,100.00 | 9,200.00 | 10,000.00 | 5,734.82 | 1,056,117 |
| 2022-10-31 | 9,310.00 | 9,500.00 | 9,060.00 | 9,500.00 | 5,448.08 | 13,392 |
| 2022-10-28 | 9,990.00 | 9,990.00 | 9,330.00 | 9,330.00 | 5,350.59 | 9,877 |
| 2022-10-27 | 9,100.00 | 9,790.00 | 9,010.00 | 9,790.00 | 5,614.39 | 28,793 |
| 2022-10-26 | 9,000.00 | 9,920.00 | 9,000.00 | 9,650.00 | 5,534.10 | 124,042 |
| 2022-10-25 | 8,260.00 | 9,340.00 | 8,120.00 | 9,340.00 | 5,356.32 | 262,648 |
| 2022-10-24 | 9,000.00 | 9,000.00 | 8,730.00 | 8,730.00 | 5,006.50 | 95,417 |
| 2022-10-21 | 9,400.00 | 9,400.00 | 9,000.00 | 9,380.00 | 5,379.26 | 30,299 |
| 2022-10-20 | 9,360.00 | 9,600.00 | 9,360.00 | 9,600.00 | 5,505.43 | 167,566 |
| 2022-10-19 | 9,560.00 | 9,560.00 | 9,410.00 | 9,510.00 | 5,453.81 | 1,507 |
| 2022-10-18 | 9,410.00 | 9,580.00 | 9,400.00 | 9,560.00 | 5,482.49 | 18,916 |
| 2022-10-17 | 9,180.00 | 9,900.00 | 9,180.00 | 9,400.00 | 5,390.73 | 35,321 |
| 2022-10-14 | 9,970.00 | 9,970.00 | 9,600.00 | 9,800.00 | 5,620.12 | 13,224 |
| 2022-10-13 | 9,880.00 | 9,960.00 | 9,520.00 | 9,750.00 | 5,591.45 | 728,351 |
| 2022-10-12 | 9,080.00 | 9,900.00 | 9,000.00 | 9,890.00 | 5,671.74 | 66,625 |
| 2022-10-11 | 9,990.00 | 9,990.00 | 9,300.00 | 9,300.00 | 5,333.38 | 34,149 |
| 2022-10-10 | 9,790.00 | 10,000.00 | 9,360.00 | 10,000.00 | 5,734.82 | 47,541 |
| 2022-10-07 | 9,510.00 | 10,000.00 | 9,090.00 | 9,800.00 | 5,620.12 | 211,257 |
| 2022-10-06 | 10,000.00 | 10,000.00 | 9,760.00 | 9,760.00 | 5,597.18 | 307,176 |
| 2022-10-05 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 5,734.82 | 62,272 |
| 2022-10-04 | 8,910.00 | 9,850.00 | 8,910.00 | 9,700.00 | 5,562.77 | 56,246 |
| 2022-10-03 | 9,620.00 | 9,900.00 | 9,210.00 | 9,210.00 | 5,281.77 | 17,912 |
| 2022-09-30 | 9,900.00 | 9,900.00 | 9,600.00 | 9,900.00 | 5,677.47 | 82,862 |
| 2022-09-29 | 10,000.00 | 10,400.00 | 9,800.00 | 9,900.00 | 5,677.47 | 24,608 |
| 2022-09-28 | 10,200.00 | 10,250.00 | 9,850.00 | 9,850.00 | 5,648.80 | 28,960 |
| 2022-09-27 | 9,610.00 | 10,250.00 | 9,590.00 | 10,250.00 | 5,878.19 | 49,885 |
| 2022-09-26 | 10,150.00 | 10,150.00 | 9,550.00 | 9,610.00 | 5,511.16 | 21,092 |
| 2022-09-23 | 10,100.00 | 10,150.00 | 10,000.00 | 10,150.00 | 5,820.84 | 39,841 |
| 2022-09-22 | 10,050.00 | 10,100.00 | 10,000.00 | 10,100.00 | 5,792.17 | 35,823 |
| 2022-09-21 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 5,849.52 | 24,440 |
| 2022-09-20 | 10,200.00 | 10,250.00 | 10,050.00 | 10,250.00 | 5,878.19 | 27,956 |
| 2022-09-19 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 5,849.52 | 113,329 |
| 2022-09-16 | 10,650.00 | 10,700.00 | 10,450.00 | 10,450.00 | 5,992.89 | 80,351 |
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.