Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-20 | 29,800.00 | 29,800.00 | 28,000.00 | 28,600.00 | 16,059.88 | 278,049 |
| 2021-10-19 | 29,000.00 | 29,800.00 | 29,000.00 | 29,200.00 | 16,396.80 | 132,412 |
| 2021-10-18 | 30,000.00 | 30,100.00 | 29,300.00 | 29,400.00 | 16,509.11 | 294,789 |
| 2021-10-15 | 31,000.00 | 31,000.00 | 29,700.00 | 30,000.00 | 16,846.03 | 268,842 |
| 2021-10-14 | 29,400.00 | 30,200.00 | 29,400.00 | 30,000.00 | 16,846.03 | 321,070 |
← NewerPage 21 of 21 · 1,250 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.