Duyen Hai Multi Modal Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	10,650.00	10,750.00	10,600.00	10,700.00	6,136.26	42,017
2022-09-14	10,500.00	10,700.00	10,500.00	10,650.00	6,107.58	122,033
2022-09-13	10,750.00	10,750.00	10,650.00	10,700.00	6,136.26	59,259
2022-09-12	10,600.00	10,700.00	10,600.00	10,700.00	6,136.26	19,753
2022-09-09	10,550.00	10,600.00	10,450.00	10,550.00	6,050.23	31,806
2022-09-08	10,600.00	10,700.00	10,450.00	10,550.00	6,050.23	41,347
2022-09-07	10,800.00	10,800.00	10,600.00	10,700.00	6,136.26	111,655
2022-09-06	10,800.00	10,850.00	10,600.00	10,800.00	6,193.60	72,986
2022-09-05	10,850.00	10,850.00	10,700.00	10,800.00	6,193.60	44,863
2022-08-31	10,900.00	10,900.00	10,600.00	10,850.00	6,222.28	407,448
2022-08-30	10,850.00	10,950.00	10,700.00	10,750.00	6,164.93	66,959
2022-08-29	10,800.00	10,950.00	10,500.00	10,850.00	6,222.28	100,104
2022-08-26	11,100.00	11,100.00	10,800.00	11,050.00	6,336.98	266,498
2022-08-25	11,100.00	11,150.00	11,000.00	11,100.00	6,365.65	30,299
2022-08-24	10,900.00	11,150.00	10,900.00	11,100.00	6,365.65	128,562
2022-08-23	10,900.00	11,100.00	10,800.00	11,100.00	6,365.65	283,573
2022-08-22	10,600.00	10,950.00	10,500.00	10,950.00	6,279.63	325,590
2022-08-19	10,800.00	10,900.00	10,450.00	10,900.00	6,250.95	139,443
2022-08-18	11,000.00	11,150.00	10,700.00	10,800.00	6,193.60	111,487
2022-08-17	11,100.00	11,200.00	10,950.00	11,000.00	6,308.30	99,100
2022-08-16	11,050.00	11,200.00	10,850.00	11,200.00	6,423.00	370,285
2022-08-15	11,250.00	11,500.00	11,000.00	11,200.00	6,423.00	444,276
2022-08-12	11,150.00	11,400.00	11,100.00	11,200.00	6,423.00	106,800
2022-08-11	11,550.00	11,850.00	11,000.00	11,550.00	6,623.72	628,079
2022-08-10	11,600.00	11,700.00	11,400.00	11,550.00	6,623.72	126,051
2022-08-09	11,200.00	11,900.00	10,900.00	11,600.00	6,652.39	1,312,404
2022-08-08	11,200.00	11,200.00	10,650.00	11,150.00	6,394.32	176,940
2022-08-05	11,350.00	11,400.00	10,950.00	11,200.00	6,423.00	419,668
2022-08-04	11,000.00	11,400.00	10,950.00	11,300.00	6,480.35	761,998
2022-08-03	10,650.00	10,950.00	10,600.00	10,950.00	6,279.63	372,964
2022-08-02	10,500.00	10,800.00	10,500.00	10,700.00	6,136.26	187,152
2022-08-01	10,500.00	10,650.00	10,300.00	10,600.00	6,078.91	188,825
2022-07-29	10,500.00	10,600.00	10,200.00	10,500.00	6,021.56	336,638
2022-07-28	10,300.00	10,550.00	10,100.00	10,300.00	5,906.86	331,449
2022-07-27	10,300.00	10,550.00	10,100.00	10,300.00	5,906.86	115,170
2022-07-26	10,050.00	10,600.00	10,050.00	10,300.00	5,906.86	548,397
2022-07-25	10,500.00	10,500.00	10,100.00	10,200.00	5,849.52	122,033
2022-07-22	11,000.00	11,000.00	10,750.00	10,750.00	6,164.93	26,114
2022-07-21	10,450.00	11,400.00	10,450.00	11,000.00	6,308.30	464,029
2022-07-20	10,200.00	10,850.00	9,990.00	10,850.00	6,222.28	980,620
2022-07-19	10,000.00	10,200.00	9,940.00	10,150.00	5,820.84	50,554
2022-07-18	9,950.00	10,150.00	9,900.00	10,100.00	5,792.17	250,428
2022-07-15	10,000.00	10,000.00	9,840.00	9,990.00	5,729.08	62,440
2022-07-14	9,880.00	10,000.00	9,870.00	9,980.00	5,723.35	41,347
2022-07-13	10,150.00	10,150.00	9,920.00	9,980.00	5,723.35	45,867
2022-07-12	9,950.00	10,000.00	9,850.00	9,970.00	5,717.61	20,423
2022-07-11	9,990.00	9,990.00	9,840.00	9,860.00	5,654.53	40,845
2022-07-08	9,950.00	9,960.00	9,820.00	9,950.00	5,706.15	19,920
2022-07-07	9,990.00	10,000.00	9,830.00	9,900.00	5,677.47	11,048
2022-07-06	10,000.00	10,100.00	9,800.00	10,000.00	5,734.82	144,800
2022-07-05	10,000.00	10,200.00	9,890.00	10,100.00	5,792.17	366,937
2022-07-04	10,000.00	10,100.00	9,840.00	9,910.00	5,683.21	231,010
2022-07-01	10,350.00	10,350.00	9,600.00	9,800.00	5,620.12	49,717
2022-06-30	9,980.00	10,200.00	9,810.00	10,100.00	5,792.17	848,208
2022-06-29	10,200.00	10,200.00	9,900.00	9,980.00	5,723.35	51,894
2022-06-28	9,810.00	10,150.00	9,810.00	9,900.00	5,677.47	203,557
2022-06-27	9,990.00	10,100.00	9,600.00	10,000.00	5,734.82	90,395
2022-06-24	9,770.00	9,900.00	9,510.00	9,900.00	5,677.47	48,713
2022-06-23	9,330.00	9,770.00	9,310.00	9,770.00	5,602.92	14,898
2022-06-22	9,700.00	9,840.00	9,200.00	9,780.00	5,608.65	202,385

← NewerPage 18 of 21 · 1,246 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.