Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 74,376 |
| 2026-01-22 | 10,150.00 | 10,150.00 | 9,770.00 | 10,000.00 | 10,000.00 | 125,991 |
| 2026-01-21 | 10,050.00 | 10,200.00 | 9,970.00 | 10,150.00 | 10,150.00 | 121,372 |
| 2026-01-20 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 475,073 |
| 2026-01-19 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 92,097 |
| 2026-01-16 | 8,010.00 | 8,850.00 | 8,010.00 | 8,850.00 | 8,850.00 | 258,437 |
| 2026-01-15 | 8,280.00 | 8,280.00 | 8,200.00 | 8,280.00 | 8,280.00 | 20,717 |
| 2026-01-14 | 8,370.00 | 8,380.00 | 8,150.00 | 8,280.00 | 8,280.00 | 48,146 |
| 2026-01-13 | 8,400.00 | 8,700.00 | 8,230.00 | 8,370.00 | 8,370.00 | 13,427 |
| 2026-01-12 | 8,200.00 | 8,380.00 | 8,140.00 | 8,380.00 | 8,380.00 | 85,360 |
| 2026-01-09 | 8,650.00 | 8,650.00 | 8,200.00 | 8,490.00 | 8,490.00 | 30,521 |
| 2026-01-08 | 8,700.00 | 8,700.00 | 8,480.00 | 8,670.00 | 8,670.00 | 77,571 |
| 2026-01-07 | 8,520.00 | 8,800.00 | 8,470.00 | 8,700.00 | 8,700.00 | 68,820 |
| 2026-01-06 | 8,510.00 | 8,890.00 | 8,420.00 | 8,830.00 | 8,830.00 | 340,900 |
| 2026-01-05 | 9,000.00 | 9,000.00 | 8,660.00 | 8,910.00 | 8,910.00 | 164,400 |
| 2025-12-31 | 9,000.00 | 9,090.00 | 8,800.00 | 9,000.00 | 9,000.00 | 175,610 |
| 2025-12-30 | 9,050.00 | 9,110.00 | 8,900.00 | 9,000.00 | 9,000.00 | 157,710 |
| 2025-12-29 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 204,787 |
| 2025-12-26 | 9,010.00 | 9,150.00 | 9,000.00 | 9,130.00 | 9,130.00 | 174,510 |
| 2025-12-25 | 9,160.00 | 9,190.00 | 9,100.00 | 9,100.00 | 9,100.00 | 207,330 |
| 2025-12-24 | 9,150.00 | 9,200.00 | 9,150.00 | 9,170.00 | 9,170.00 | 199,402 |
| 2025-12-23 | 9,160.00 | 9,200.00 | 9,100.00 | 9,180.00 | 9,180.00 | 257,510 |
| 2025-12-22 | 9,000.00 | 9,200.00 | 9,000.00 | 9,160.00 | 9,160.00 | 199,500 |
| 2025-12-19 | 9,050.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | 206,103 |
| 2025-12-18 | 9,100.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,100.00 | 260,200 |
| 2025-12-17 | 9,200.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 190,610 |
| 2025-12-16 | 8,880.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 202,473 |
| 2025-12-15 | 8,800.00 | 9,020.00 | 8,710.00 | 8,880.00 | 8,880.00 | 166,096 |
| 2025-12-12 | 8,800.00 | 8,890.00 | 8,800.00 | 8,880.00 | 8,880.00 | 181,630 |
| 2025-12-11 | 8,940.00 | 8,940.00 | 8,700.00 | 8,890.00 | 8,890.00 | 171,500 |
| 2025-12-10 | 9,000.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,900.00 | 119,400 |
| 2025-12-09 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 113,987 |
| 2025-12-08 | 9,200.00 | 9,250.00 | 8,980.00 | 9,100.00 | 9,100.00 | 131,548 |
| 2025-12-05 | 9,300.00 | 9,300.00 | 9,210.00 | 9,280.00 | 9,280.00 | 7,233 |
| 2025-12-04 | 9,350.00 | 9,350.00 | 9,300.00 | 9,310.00 | 9,310.00 | 10,909 |
| 2025-12-03 | 9,500.00 | 9,500.00 | 9,000.00 | 9,350.00 | 9,350.00 | 26,981 |
| 2025-12-02 | 9,510.00 | 9,510.00 | 9,400.00 | 9,470.00 | 9,470.00 | 42,848 |
| 2025-12-01 | 9,590.00 | 9,600.00 | 9,460.00 | 9,550.00 | 9,550.00 | 21,715 |
| 2025-11-28 | 9,750.00 | 9,800.00 | 9,410.00 | 9,410.00 | 9,410.00 | 185,926 |
| 2025-11-27 | 9,850.00 | 9,870.00 | 9,720.00 | 9,800.00 | 9,800.00 | 166,806 |
| 2025-11-26 | 9,800.00 | 9,900.00 | 9,700.00 | 9,880.00 | 9,880.00 | 150,445 |
| 2025-11-25 | 9,930.00 | 9,930.00 | 9,800.00 | 9,910.00 | 9,910.00 | 171,225 |
| 2025-11-24 | 9,800.00 | 9,940.00 | 9,750.00 | 9,930.00 | 9,930.00 | 162,026 |
| 2025-11-21 | 9,900.00 | 9,950.00 | 9,800.00 | 9,930.00 | 9,930.00 | 120,605 |
| 2025-11-20 | 9,900.00 | 9,950.00 | 9,550.00 | 9,950.00 | 9,950.00 | 157,374 |
| 2025-11-19 | 9,930.00 | 9,950.00 | 9,810.00 | 9,950.00 | 9,950.00 | 172,108 |
| 2025-11-18 | 9,950.00 | 9,980.00 | 9,300.00 | 9,950.00 | 9,950.00 | 203,511 |
| 2025-11-17 | 9,930.00 | 9,990.00 | 9,900.00 | 9,970.00 | 9,970.00 | 216,900 |
| 2025-11-14 | 9,900.00 | 9,990.00 | 9,880.00 | 9,930.00 | 9,930.00 | 313,946 |
| 2025-11-13 | 9,950.00 | 10,000.00 | 9,770.00 | 9,910.00 | 9,910.00 | 219,901 |
| 2025-11-12 | 10,000.00 | 10,000.00 | 9,800.00 | 9,930.00 | 9,930.00 | 229,700 |
| 2025-11-11 | 10,000.00 | 10,050.00 | 9,800.00 | 10,000.00 | 10,000.00 | 123,107 |
| 2025-11-10 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 54,259 |
| 2025-11-07 | 10,050.00 | 10,100.00 | 9,500.00 | 10,100.00 | 10,100.00 | 373,342 |
| 2025-11-06 | 10,000.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | 193,528 |
| 2025-11-05 | 10,000.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | 374,349 |
| 2025-11-04 | 10,250.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 509,103 |
| 2025-11-03 | 10,450.00 | 10,550.00 | 10,000.00 | 10,400.00 | 10,400.00 | 641,890 |
| 2025-10-31 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 916,824 |
| 2025-10-30 | 10,500.00 | 10,650.00 | 10,000.00 | 10,650.00 | 10,650.00 | 531,437 |
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.