Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10,750.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | 60,510 |
| 2026-07-20 | 10,750.00 | 10,750.00 | 10,200.00 | 10,450.00 | 10,450.00 | 174,900 |
| 2026-07-17 | 10,700.00 | 10,800.00 | 10,450.00 | 10,750.00 | 10,750.00 | 219,937 |
| 2026-07-16 | 10,750.00 | 11,000.00 | 10,500.00 | 10,650.00 | 10,650.00 | 112,788 |
| 2026-07-15 | 11,100.00 | 11,250.00 | 10,700.00 | 10,850.00 | 10,850.00 | 383,410 |
| 2026-07-14 | 11,100.00 | 11,250.00 | 10,800.00 | 11,100.00 | 11,100.00 | 297,382 |
| 2026-07-13 | 10,700.00 | 11,400.00 | 10,700.00 | 11,100.00 | 11,100.00 | 339,387 |
| 2026-07-10 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 239,856 |
| 2026-07-09 | 10,650.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,900.00 | 425,575 |
| 2026-07-08 | 10,650.00 | 11,000.00 | 10,500.00 | 10,750.00 | 10,750.00 | 448,597 |
| 2026-07-07 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 359,675 |
| 2026-07-06 | 10,700.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 248,261 |
| 2026-07-03 | 10,500.00 | 10,850.00 | 10,350.00 | 10,800.00 | 10,800.00 | 106,421 |
| 2026-07-02 | 10,600.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 88,182 |
| 2026-07-01 | 10,750.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 25,212 |
| 2026-06-30 | 10,900.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,800.00 | 657,043 |
| 2026-06-29 | 11,000.00 | 11,300.00 | 10,750.00 | 11,100.00 | 11,100.00 | 232,396 |
| 2026-06-26 | 11,100.00 | 11,450.00 | 10,800.00 | 11,250.00 | 11,250.00 | 148,288 |
| 2026-06-25 | 11,000.00 | 11,200.00 | 10,300.00 | 11,200.00 | 11,200.00 | 411,364 |
| 2026-06-24 | 11,000.00 | 11,200.00 | 10,650.00 | 11,050.00 | 11,050.00 | 98,640 |
| 2026-06-23 | 11,200.00 | 11,550.00 | 10,750.00 | 11,000.00 | 11,000.00 | 180,610 |
| 2026-06-22 | 11,900.00 | 11,900.00 | 11,300.00 | 11,350.00 | 11,350.00 | 47,358 |
| 2026-06-19 | 11,500.00 | 11,800.00 | 11,400.00 | 11,750.00 | 11,750.00 | 20,964 |
| 2026-06-18 | 11,800.00 | 11,950.00 | 11,400.00 | 11,800.00 | 11,800.00 | 39,388 |
| 2026-06-17 | 11,950.00 | 11,950.00 | 11,450.00 | 11,800.00 | 11,800.00 | 20,982 |
| 2026-06-16 | 11,400.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,450.00 | 34,223 |
| 2026-06-15 | 11,400.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,450.00 | 37,301 |
| 2026-06-12 | 12,000.00 | 12,000.00 | 11,450.00 | 11,850.00 | 11,850.00 | 15,064 |
| 2026-06-11 | 12,300.00 | 12,300.00 | 11,150.00 | 12,000.00 | 12,000.00 | 144,519 |
| 2026-06-10 | 12,450.00 | 12,450.00 | 11,950.00 | 11,950.00 | 11,950.00 | 192,630 |
| 2026-06-09 | 13,000.00 | 13,000.00 | 12,450.00 | 12,800.00 | 12,800.00 | 28,751 |
| 2026-06-08 | 13,050.00 | 13,050.00 | 12,500.00 | 13,000.00 | 13,000.00 | 52,809 |
| 2026-06-05 | 12,550.00 | 13,050.00 | 12,400.00 | 13,050.00 | 13,050.00 | 45,828 |
| 2026-06-04 | 13,250.00 | 13,300.00 | 12,400.00 | 12,400.00 | 12,400.00 | 332,893 |
| 2026-06-03 | 13,650.00 | 14,000.00 | 13,250.00 | 13,300.00 | 13,300.00 | 243,821 |
| 2026-06-02 | 13,300.00 | 13,650.00 | 12,250.00 | 13,650.00 | 13,650.00 | 466,507 |
| 2026-06-01 | 14,400.00 | 14,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 251,027 |
| 2026-05-29 | 13,950.00 | 14,500.00 | 13,600.00 | 14,100.00 | 14,100.00 | 177,468 |
| 2026-05-28 | 14,500.00 | 14,500.00 | 14,100.00 | 14,150.00 | 14,150.00 | 65,311 |
| 2026-05-27 | 14,950.00 | 15,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | 101,720 |
| 2026-05-26 | 14,400.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | 202,731 |
| 2026-05-25 | 15,200.00 | 15,200.00 | 14,550.00 | 14,750.00 | 14,750.00 | 124,265 |
| 2026-05-22 | 15,950.00 | 15,950.00 | 15,200.00 | 15,200.00 | 15,200.00 | 203,145 |
| 2026-05-21 | 14,700.00 | 15,600.00 | 14,600.00 | 15,500.00 | 15,500.00 | 328,959 |
| 2026-05-20 | 15,400.00 | 15,400.00 | 14,600.00 | 14,600.00 | 14,600.00 | 304,121 |
| 2026-05-19 | 15,550.00 | 15,700.00 | 14,950.00 | 15,400.00 | 15,400.00 | 237,037 |
| 2026-05-18 | 15,500.00 | 15,600.00 | 15,300.00 | 15,550.00 | 15,550.00 | 223,060 |
| 2026-05-15 | 15,750.00 | 16,000.00 | 15,450.00 | 15,500.00 | 15,500.00 | 274,796 |
| 2026-05-14 | 15,750.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 195,984 |
| 2026-05-13 | 15,000.00 | 15,750.00 | 15,000.00 | 15,750.00 | 15,750.00 | 280,670 |
| 2026-05-12 | 15,700.00 | 15,700.00 | 14,950.00 | 15,100.00 | 15,100.00 | 266,553 |
| 2026-05-11 | 16,500.00 | 16,500.00 | 15,450.00 | 15,850.00 | 15,850.00 | 672,406 |
| 2026-05-08 | 16,300.00 | 16,600.00 | 15,550.00 | 16,600.00 | 16,600.00 | 372,150 |
| 2026-05-07 | 16,150.00 | 16,300.00 | 15,500.00 | 15,850.00 | 15,850.00 | 502,126 |
| 2026-05-06 | 15,900.00 | 16,250.00 | 15,900.00 | 16,150.00 | 16,150.00 | 777,913 |
| 2026-05-05 | 15,150.00 | 15,900.00 | 15,050.00 | 15,900.00 | 15,900.00 | 665,111 |
| 2026-05-04 | 15,000.00 | 15,150.00 | 15,000.00 | 15,100.00 | 15,100.00 | 256,439 |
| 2026-04-29 | 14,850.00 | 15,200.00 | 14,800.00 | 15,150.00 | 15,150.00 | 452,094 |
| 2026-04-28 | 14,700.00 | 14,850.00 | 14,700.00 | 14,850.00 | 14,850.00 | 463,981 |
| 2026-04-24 | 14,300.00 | 14,850.00 | 14,100.00 | 14,750.00 | 14,750.00 | 389,597 |
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.