Duyen Hai Multi Modal Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	8,800.00	9,300.00	8,800.00	9,200.00	5,276.03	98,263
2022-06-20	10,300.00	10,300.00	9,300.00	9,300.00	5,333.38	318,559
2022-06-17	9,990.00	10,000.00	9,300.00	10,000.00	5,734.82	189,160
2022-06-16	10,950.00	10,950.00	9,750.00	10,000.00	5,734.82	85,038
2022-06-15	11,150.00	11,250.00	10,450.00	10,450.00	5,992.89	156,852
2022-06-14	10,900.00	11,350.00	10,500.00	11,200.00	6,423.00	88,554
2022-06-13	11,800.00	11,800.00	11,150.00	11,150.00	6,394.32	232,516
2022-06-10	12,100.00	12,150.00	11,950.00	11,950.00	6,853.11	99,937
2022-06-09	12,400.00	12,400.00	12,000.00	12,100.00	6,939.13	51,559
2022-06-08	12,000.00	12,300.00	11,950.00	12,250.00	7,025.15	357,396
2022-06-07	12,000.00	12,350.00	11,700.00	12,000.00	6,881.78	130,571
2022-06-06	12,100.00	12,500.00	12,050.00	12,150.00	6,967.81	60,096
2022-06-03	12,450.00	12,450.00	12,100.00	12,150.00	6,967.81	120,694
2022-06-02	12,550.00	12,650.00	12,350.00	12,450.00	7,139.85	48,378
2022-06-01	12,250.00	12,550.00	12,250.00	12,550.00	7,197.20	49,383
2022-05-31	12,500.00	12,600.00	12,400.00	12,550.00	7,197.20	136,597
2022-05-30	12,700.00	12,700.00	12,400.00	12,550.00	7,197.20	146,976
2022-05-27	12,700.00	12,900.00	12,400.00	12,500.00	7,168.52	47,541
2022-05-26	12,500.00	12,800.00	12,450.00	12,550.00	7,197.20	124,544
2022-05-25	12,250.00	12,550.00	12,250.00	12,450.00	7,139.85	97,259
2022-05-24	12,250.00	12,450.00	12,000.00	12,250.00	7,025.15	93,241
2022-05-23	12,700.00	12,700.00	12,150.00	12,250.00	7,025.15	57,418
2022-05-20	12,800.00	12,900.00	12,500.00	12,700.00	7,283.22	56,078
2022-05-19	12,900.00	12,900.00	12,500.00	12,850.00	7,369.24	39,004
2022-05-18	13,400.00	13,400.00	12,900.00	12,900.00	7,397.92	74,492
2022-05-17	12,100.00	13,000.00	11,800.00	13,000.00	7,455.27	95,082
2022-05-16	12,200.00	13,100.00	12,100.00	12,300.00	7,053.83	55,744
2022-05-13	12,500.00	12,800.00	11,650.00	12,350.00	7,082.50	118,016
2022-05-12	12,800.00	13,050.00	12,500.00	12,500.00	7,168.52	130,571
2022-05-11	13,050.00	13,300.00	13,000.00	13,000.00	7,455.27	26,114
2022-05-10	12,100.00	12,850.00	12,000.00	12,800.00	7,340.57	81,021
2022-05-09	13,700.00	13,750.00	12,650.00	12,650.00	7,254.55	167,064
2022-05-06	13,450.00	13,800.00	13,100.00	13,600.00	7,799.35	81,188
2022-05-05	14,150.00	14,150.00	13,400.00	13,850.00	7,942.72	152,333
2022-05-04	13,900.00	14,250.00	13,750.00	14,200.00	8,143.44	153,504
2022-04-29	13,750.00	13,750.00	13,600.00	13,750.00	7,885.38	111,655
2022-04-28	13,500.00	13,650.00	13,300.00	13,600.00	7,799.35	128,897
2022-04-27	12,500.00	13,250.00	12,500.00	13,200.00	7,569.96	513,244
2022-04-26	12,500.00	12,950.00	12,100.00	12,950.00	7,426.59	158,359
2022-04-25	13,700.00	13,900.00	12,950.00	12,950.00	7,426.59	155,848
2022-04-22	13,250.00	13,900.00	13,000.00	13,900.00	7,971.40	100,272
2022-04-21	13,000.00	13,400.00	12,650.00	13,250.00	7,598.64	475,579
2022-04-20	14,250.00	14,500.00	13,600.00	13,600.00	7,799.35	655,867
2022-04-19	15,600.00	15,650.00	14,600.00	14,600.00	8,372.84	330,277
2022-04-18	16,750.00	16,750.00	15,650.00	15,650.00	8,974.99	335,801
2022-04-15	17,300.00	17,300.00	16,250.00	16,800.00	9,634.50	230,006
2022-04-14	17,450.00	17,900.00	17,200.00	17,200.00	9,863.89	103,620
2022-04-13	17,650.00	17,650.00	16,800.00	17,450.00	10,007.26	158,694
2022-04-12	18,150.00	18,400.00	17,200.00	17,200.00	9,863.89	231,679
2022-04-08	18,900.00	19,400.00	18,200.00	18,200.00	10,437.37	211,257
2022-04-07	19,500.00	19,900.00	18,850.00	18,850.00	10,810.13	139,108
2022-04-06	19,950.00	19,950.00	19,500.00	19,500.00	11,182.90	173,760
2022-04-05	19,900.00	20,150.00	19,700.00	19,900.00	11,412.29	134,254
2022-04-04	20,500.00	20,500.00	19,850.00	20,000.00	11,469.64	155,681
2022-04-01	19,850.00	20,000.00	19,200.00	20,000.00	11,469.64	434,399
2022-03-31	20,250.00	20,250.00	19,700.00	19,800.00	11,354.94	200,878
2022-03-30	20,900.00	20,900.00	20,000.00	20,250.00	11,613.01	300,982
2022-03-29	20,000.00	20,800.00	19,950.00	20,650.00	11,842.40	437,245
2022-03-28	20,400.00	20,400.00	19,100.00	19,750.00	11,326.27	314,709
2022-03-25	20,700.00	20,700.00	20,300.00	20,400.00	11,699.03	271,855

← NewerPage 19 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.