Duyen Hai Multi Modal Transport JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	21,500.00	21,600.00	20,300.00	21,000.00	12,043.12	937,431
2021-12-22	22,100.00	22,700.00	21,500.00	21,600.00	12,387.21	573,172
2021-12-21	23,000.00	23,500.00	22,350.00	22,900.00	13,132.74	673,779
2021-12-20	24,250.00	24,250.00	23,600.00	23,700.00	13,591.52	206,402
2021-12-17	24,600.00	24,600.00	24,100.00	24,250.00	13,906.94	516,592
2021-12-16	24,900.00	25,000.00	24,300.00	24,900.00	14,279.70	108,642
2021-12-15	24,500.00	25,400.00	24,400.00	24,700.00	14,165.00	158,192
2021-12-14	25,000.00	25,000.00	24,250.00	24,550.00	14,078.98	356,224
2021-12-13	25,500.00	25,500.00	24,950.00	25,150.00	14,423.07	200,041
2021-12-10	25,100.00	25,600.00	25,100.00	25,450.00	14,595.11	140,280
2021-12-09	24,450.00	26,150.00	24,000.00	25,950.00	14,881.86	953,502
2021-12-08	25,500.00	25,650.00	24,500.00	24,500.00	14,050.31	165,724
2021-12-07	25,000.00	25,500.00	24,000.00	25,500.00	14,623.79	212,261
2021-12-06	25,000.00	26,000.00	24,200.00	25,000.00	14,337.05	482,275
2021-12-03	27,000.00	27,000.00	26,000.00	26,000.00	14,910.53	251,600
2021-12-02	27,100.00	27,400.00	26,600.00	27,000.00	15,484.01	233,856
2021-12-01	27,800.00	27,800.00	26,300.00	27,300.00	15,656.06	636,951
2021-11-30	26,250.00	26,700.00	26,000.00	26,000.00	14,910.53	327,934
2021-11-29	25,400.00	26,500.00	25,200.00	26,150.00	14,996.55	295,291
2021-11-26	26,200.00	26,300.00	25,500.00	26,000.00	14,910.53	267,001
2021-11-25	26,400.00	27,500.00	26,300.00	26,300.00	15,082.57	231,679
2021-11-24	25,750.00	27,550.00	25,600.00	26,550.00	15,225.95	277,714
2021-11-23	25,400.00	26,000.00	25,000.00	25,750.00	14,767.16	479,262
2021-11-22	27,500.00	27,500.00	26,000.00	26,200.00	15,025.23	311,194
2021-11-19	29,850.00	29,850.00	26,700.00	27,750.00	15,914.12	1,176,142
2021-11-18	25,600.00	27,900.00	25,600.00	27,900.00	16,000.15	1,794,177
2021-11-17	26,200.00	26,450.00	25,600.00	26,100.00	14,967.88	232,684
2021-11-16	25,350.00	26,700.00	25,350.00	26,200.00	15,025.23	529,314
2021-11-15	26,000.00	26,300.00	25,600.00	25,600.00	14,681.14	388,867
2021-11-12	26,700.00	26,700.00	25,600.00	26,100.00	14,967.88	358,902
2021-11-11	26,800.00	26,800.00	25,700.00	26,100.00	14,967.88	743,584
2021-11-10	27,500.00	27,500.00	26,700.00	26,800.00	15,369.32	443,439
2021-11-09	27,700.00	27,800.00	27,000.00	27,300.00	15,656.06	320,066
2021-11-08	27,300.00	27,950.00	27,300.00	27,600.00	15,828.10	327,934
2021-11-05	26,800.00	27,300.00	26,350.00	27,300.00	15,656.06	497,006
2021-11-04	25,500.00	26,900.00	25,500.00	26,800.00	15,369.32	233,186
2021-11-03	27,100.00	27,400.00	26,300.00	26,300.00	15,082.57	655,198
2021-11-02	28,000.00	28,000.00	27,000.00	27,100.00	15,541.36	993,343
2021-11-01	28,000.00	28,400.00	27,700.00	27,700.00	15,885.45	366,100
2021-10-29	27,550.00	28,300.00	27,000.00	28,100.00	16,114.84	862,939
2021-10-28	28,450.00	28,450.00	27,350.00	27,550.00	15,799.43	380,329
2021-10-27	28,900.00	29,000.00	28,000.00	28,100.00	16,114.84	444,610
2021-10-26	27,000.00	28,850.00	26,850.00	28,700.00	16,458.93	284,912
2021-10-25	27,500.00	27,500.00	26,700.00	27,000.00	15,484.01	523,790
2021-10-22	28,850.00	28,850.00	27,100.00	27,900.00	16,000.15	614,855
2021-10-21	28,300.00	29,000.00	28,200.00	28,800.00	16,172.19	279,723

← NewerPage 21 of 21 · 1,246 trading days

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.