Duyen Hai Multi Modal Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	21,200.00	21,200.00	20,600.00	20,700.00	11,871.08	293,784
2022-03-23	20,600.00	21,350.00	20,500.00	21,000.00	12,043.12	573,005
2022-03-22	20,300.00	20,750.00	20,100.00	20,550.00	11,785.05	454,152
2022-03-21	20,000.00	20,850.00	20,000.00	20,250.00	11,613.01	620,881
2022-03-18	19,950.00	20,350.00	19,800.00	20,000.00	11,469.64	234,190
2022-03-17	20,400.00	21,000.00	19,850.00	20,000.00	11,469.64	398,911
2022-03-16	20,000.00	20,600.00	19,900.00	20,400.00	11,699.03	224,314
2022-03-15	19,600.00	20,500.00	19,450.00	19,800.00	11,354.94	588,406
2022-03-14	21,600.00	21,600.00	20,600.00	20,600.00	11,813.73	1,116,883
2022-03-11	22,800.00	22,800.00	22,000.00	22,100.00	12,673.95	953,837
2022-03-10	23,800.00	23,800.00	22,250.00	22,950.00	13,161.41	1,359,276
2022-03-09	22,000.00	23,500.00	20,600.00	23,300.00	13,362.13	2,453,057
2022-03-08	22,400.00	22,900.00	22,000.00	22,000.00	12,616.60	1,697,086
2022-03-07	22,200.00	23,250.00	22,000.00	22,900.00	13,132.74	2,067,204
2022-03-04	21,650.00	22,050.00	20,050.00	22,050.00	12,645.28	2,358,812
2022-03-03	19,300.00	20,650.00	19,300.00	20,650.00	11,842.40	1,217,657
2022-03-02	19,400.00	19,800.00	19,100.00	19,300.00	11,068.20	426,197
2022-03-01	19,800.00	20,250.00	19,000.00	19,800.00	11,354.94	146,306
2022-02-28	19,800.00	20,350.00	19,800.00	20,150.00	11,555.66	317,555
2022-02-25	19,000.00	20,000.00	18,500.00	19,800.00	11,354.94	554,591
2022-02-24	20,000.00	20,550.00	19,300.00	19,300.00	11,068.20	394,893
2022-02-23	21,600.00	21,600.00	20,000.00	20,700.00	11,871.08	986,144
2022-02-22	19,050.00	20,250.00	18,950.00	20,250.00	11,613.01	891,062
2022-02-21	18,800.00	19,000.00	18,800.00	18,950.00	10,867.48	242,393
2022-02-18	18,800.00	18,900.00	18,500.00	18,700.00	10,724.11	54,405
2022-02-17	18,950.00	19,000.00	18,700.00	18,750.00	10,752.79	154,676
2022-02-16	18,500.00	18,900.00	18,400.00	18,900.00	10,838.81	59,426
2022-02-15	18,900.00	18,950.00	18,400.00	18,500.00	10,609.42	74,492
2022-02-14	18,300.00	19,000.00	18,300.00	18,900.00	10,838.81	79,347
2022-02-11	19,000.00	19,000.00	18,500.00	18,900.00	10,838.81	36,493
2022-02-10	18,900.00	19,000.00	18,500.00	19,000.00	10,896.16	43,858
2022-02-09	18,800.00	19,100.00	18,800.00	18,900.00	10,838.81	42,184
2022-02-08	18,300.00	19,250.00	18,200.00	18,900.00	10,838.81	146,474
2022-02-07	18,000.00	18,400.00	17,200.00	18,300.00	10,494.72	119,020
2022-01-28	17,500.00	18,000.00	16,750.00	18,000.00	10,322.67	193,178
2022-01-27	17,750.00	17,750.00	17,500.00	17,700.00	10,150.63	62,440
2022-01-26	18,000.00	18,100.00	17,500.00	17,750.00	10,179.30	175,099
2022-01-25	17,600.00	18,300.00	17,600.00	18,100.00	10,380.02	65,620
2022-01-24	18,950.00	18,950.00	17,900.00	17,900.00	10,265.33	432,390
2022-01-21	18,400.00	19,200.00	18,400.00	18,950.00	10,867.48	850,719
2022-01-20	17,900.00	18,400.00	17,500.00	18,400.00	10,552.07	109,144
2022-01-19	18,450.00	18,500.00	17,800.00	17,900.00	10,265.33	193,345
2022-01-18	18,000.00	18,950.00	17,900.00	18,100.00	10,380.02	447,958
2022-01-17	18,400.00	19,100.00	17,900.00	19,000.00	10,896.16	474,240
2022-01-14	18,700.00	19,900.00	18,400.00	18,400.00	10,552.07	529,816
2022-01-13	19,700.00	20,450.00	19,400.00	19,400.00	11,125.55	273,529
2022-01-12	20,700.00	20,950.00	19,750.00	20,100.00	11,526.99	308,013
2022-01-11	21,600.00	21,700.00	20,950.00	21,000.00	12,043.12	203,389
2022-01-10	22,200.00	22,200.00	21,000.00	21,600.00	12,387.21	254,111
2022-01-07	22,100.00	22,100.00	21,800.00	21,950.00	12,587.93	116,175
2022-01-06	22,300.00	22,300.00	21,550.00	21,850.00	12,530.58	210,922
2022-01-05	22,600.00	22,600.00	21,900.00	22,350.00	12,817.32	252,604
2022-01-04	23,000.00	23,050.00	22,200.00	22,600.00	12,960.69	174,094
2021-12-31	23,500.00	23,500.00	22,500.00	23,100.00	13,247.43	392,382
2021-12-30	21,600.00	23,050.00	21,550.00	23,000.00	13,190.08	568,820
2021-12-29	21,100.00	21,900.00	21,000.00	21,550.00	12,358.54	207,239
2021-12-28	21,100.00	21,250.00	20,850.00	21,150.00	12,129.14	253,943
2021-12-27	21,500.00	21,800.00	20,800.00	21,300.00	12,215.16	179,451
2021-12-24	20,800.00	21,500.00	20,800.00	21,500.00	12,329.86	243,230
2021-12-23	21,500.00	21,600.00	20,300.00	21,000.00	12,043.12	937,431

← NewerPage 20 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.