Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,300.00 | 14,850.00 | 14,100.00 | 14,750.00 | 14,750.00 | 389,597 |
| 2026-04-23 | 14,100.00 | 14,450.00 | 13,850.00 | 14,300.00 | 14,300.00 | 409,503 |
| 2026-04-22 | 14,200.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | 691,662 |
| 2026-04-21 | 13,400.00 | 14,400.00 | 13,400.00 | 14,200.00 | 14,200.00 | 544,760 |
| 2026-04-20 | 13,300.00 | 13,800.00 | 13,200.00 | 13,700.00 | 13,700.00 | 369,752 |
| 2026-04-17 | 13,700.00 | 13,850.00 | 13,350.00 | 13,700.00 | 13,700.00 | 260,724 |
| 2026-04-16 | 13,500.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 184,657 |
| 2026-04-15 | 12,800.00 | 13,800.00 | 12,800.00 | 13,800.00 | 13,800.00 | 227,304 |
| 2026-04-14 | 12,800.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | 227,080 |
| 2026-04-13 | 12,700.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 251,972 |
| 2026-04-10 | 11,800.00 | 12,700.00 | 11,800.00 | 12,700.00 | 12,700.00 | 245,635 |
| 2026-04-09 | 12,200.00 | 12,850.00 | 11,800.00 | 12,200.00 | 12,200.00 | 432,721 |
| 2026-04-08 | 11,900.00 | 12,500.00 | 11,100.00 | 12,400.00 | 12,400.00 | 605,062 |
| 2026-04-07 | 12,150.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | 562,088 |
| 2026-04-06 | 13,350.00 | 13,350.00 | 12,550.00 | 12,550.00 | 12,550.00 | 531,310 |
| 2026-04-03 | 13,650.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | 506,397 |
| 2026-04-02 | 14,000.00 | 14,100.00 | 13,250.00 | 13,950.00 | 13,950.00 | 474,073 |
| 2026-04-01 | 14,050.00 | 14,250.00 | 13,950.00 | 14,000.00 | 14,000.00 | 796,202 |
| 2026-03-31 | 14,000.00 | 14,450.00 | 13,800.00 | 14,000.00 | 14,000.00 | 850,734 |
| 2026-03-30 | 14,300.00 | 14,400.00 | 13,600.00 | 14,000.00 | 14,000.00 | 931,767 |
| 2026-03-27 | 12,800.00 | 13,700.00 | 12,750.00 | 13,500.00 | 13,500.00 | 904,279 |
| 2026-03-26 | 12,650.00 | 12,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 228,512 |
| 2026-03-25 | 12,900.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | 326,731 |
| 2026-03-24 | 13,000.00 | 13,000.00 | 12,200.00 | 12,900.00 | 12,900.00 | 970,301 |
| 2026-03-23 | 11,500.00 | 12,150.00 | 11,450.00 | 12,150.00 | 12,150.00 | 1,366,152 |
| 2026-03-20 | 11,300.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 301,072 |
| 2026-03-19 | 10,800.00 | 11,300.00 | 10,200.00 | 11,300.00 | 11,300.00 | 825,354 |
| 2026-03-18 | 11,100.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | 213,638 |
| 2026-03-17 | 9,960.00 | 10,650.00 | 9,960.00 | 10,650.00 | 10,650.00 | 428,197 |
| 2026-03-16 | 9,970.00 | 9,970.00 | 9,950.00 | 9,960.00 | 9,960.00 | 68,001 |
| 2026-03-13 | 9,900.00 | 9,970.00 | 9,810.00 | 9,970.00 | 9,970.00 | 119,619 |
| 2026-03-12 | 9,680.00 | 9,980.00 | 9,600.00 | 9,940.00 | 9,940.00 | 239,018 |
| 2026-03-11 | 9,800.00 | 9,900.00 | 9,650.00 | 9,680.00 | 9,680.00 | 99,821 |
| 2026-03-10 | 9,400.00 | 9,820.00 | 9,400.00 | 9,800.00 | 9,800.00 | 34,410 |
| 2026-03-09 | 9,850.00 | 9,970.00 | 9,310.00 | 9,400.00 | 9,400.00 | 146,637 |
| 2026-03-06 | 9,820.00 | 9,990.00 | 9,800.00 | 9,970.00 | 9,970.00 | 244,201 |
| 2026-03-05 | 9,970.00 | 10,000.00 | 9,890.00 | 9,990.00 | 9,990.00 | 184,316 |
| 2026-03-04 | 9,890.00 | 10,050.00 | 9,820.00 | 9,970.00 | 9,970.00 | 369,801 |
| 2026-03-03 | 10,000.00 | 10,000.00 | 9,860.00 | 9,990.00 | 9,990.00 | 250,166 |
| 2026-03-02 | 9,900.00 | 10,000.00 | 9,800.00 | 9,990.00 | 9,990.00 | 614,994 |
| 2026-02-27 | 9,980.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | 535,008 |
| 2026-02-26 | 10,050.00 | 10,550.00 | 10,000.00 | 10,000.00 | 10,000.00 | 397,207 |
| 2026-02-25 | 10,200.00 | 10,200.00 | 9,990.00 | 10,200.00 | 10,200.00 | 466,960 |
| 2026-02-24 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 513,315 |
| 2026-02-23 | 10,000.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | 362,122 |
| 2026-02-13 | 9,900.00 | 10,050.00 | 9,880.00 | 10,050.00 | 10,050.00 | 317,747 |
| 2026-02-12 | 9,980.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | 407,307 |
| 2026-02-11 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,578,947 |
| 2026-02-10 | 10,450.00 | 10,450.00 | 9,980.00 | 10,200.00 | 10,200.00 | 1,049,628 |
| 2026-02-09 | 9,940.00 | 10,600.00 | 9,940.00 | 10,050.00 | 10,050.00 | 2,712,771 |
| 2026-02-06 | 9,290.00 | 9,940.00 | 9,100.00 | 9,940.00 | 9,940.00 | 6,483,788 |
| 2026-02-05 | 8,900.00 | 9,350.00 | 8,900.00 | 9,290.00 | 9,290.00 | 349,320 |
| 2026-02-04 | 9,250.00 | 9,490.00 | 9,000.00 | 9,000.00 | 9,000.00 | 49,893 |
| 2026-02-03 | 9,050.00 | 9,500.00 | 8,900.00 | 9,250.00 | 9,250.00 | 75,069 |
| 2026-02-02 | 9,110.00 | 9,420.00 | 9,000.00 | 9,340.00 | 9,340.00 | 172,918 |
| 2026-01-30 | 9,290.00 | 9,550.00 | 8,920.00 | 9,430.00 | 9,430.00 | 230,293 |
| 2026-01-29 | 9,100.00 | 9,490.00 | 9,000.00 | 9,290.00 | 9,290.00 | 747,247 |
| 2026-01-28 | 9,360.00 | 9,590.00 | 9,360.00 | 9,420.00 | 9,420.00 | 969,653 |
| 2026-01-27 | 9,750.00 | 9,750.00 | 9,000.00 | 9,000.00 | 9,000.00 | 221,447 |
| 2026-01-26 | 9,900.00 | 9,900.00 | 9,420.00 | 9,660.00 | 9,660.00 | 221,848 |
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.