Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 10,100.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 478,872 |
| 2025-10-28 | 10,450.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 390,954 |
| 2025-10-27 | 10,450.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,600.00 | 276,409 |
| 2025-10-24 | 10,500.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,600.00 | 188,500 |
| 2025-10-23 | 10,500.00 | 10,700.00 | 10,100.00 | 10,600.00 | 10,600.00 | 225,900 |
| 2025-10-22 | 10,700.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | 148,369 |
| 2025-10-21 | 10,600.00 | 10,900.00 | 10,400.00 | 10,750.00 | 10,750.00 | 175,313 |
| 2025-10-20 | 10,700.00 | 10,800.00 | 10,350.00 | 10,700.00 | 10,700.00 | 132,200 |
| 2025-10-17 | 10,750.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 112,918 |
| 2025-10-16 | 10,600.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 160,254 |
| 2025-10-15 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 191,805 |
| 2025-10-14 | 10,600.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 290,800 |
| 2025-10-13 | 10,700.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 196,849 |
| 2025-10-10 | 10,700.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 222,205 |
| 2025-10-09 | 10,750.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 158,877 |
| 2025-10-08 | 10,800.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 202,000 |
| 2025-10-07 | 10,900.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,800.00 | 107,360 |
| 2025-10-06 | 10,900.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 269,906 |
| 2025-10-03 | 10,950.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 98,200 |
| 2025-10-02 | 10,900.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | 209,659 |
| 2025-10-01 | 11,000.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 279,805 |
| 2025-09-30 | 11,050.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | 163,900 |
| 2025-09-29 | 11,000.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | 267,900 |
| 2025-09-26 | 11,400.00 | 11,450.00 | 10,750.00 | 11,050.00 | 11,050.00 | 373,984 |
| 2025-09-25 | 11,000.00 | 11,500.00 | 10,950.00 | 11,450.00 | 11,450.00 | 321,869 |
| 2025-09-24 | 11,100.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | 230,901 |
| 2025-09-23 | 11,100.00 | 11,250.00 | 10,800.00 | 11,050.00 | 11,050.00 | 205,493 |
| 2025-09-22 | 11,300.00 | 11,500.00 | 10,650.00 | 11,000.00 | 11,000.00 | 180,913 |
| 2025-09-19 | 11,450.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | 259,902 |
| 2025-09-18 | 11,400.00 | 11,500.00 | 11,000.00 | 11,450.00 | 11,450.00 | 162,637 |
| 2025-09-17 | 11,400.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | 180,496 |
| 2025-09-16 | 11,400.00 | 11,700.00 | 11,250.00 | 11,450.00 | 11,450.00 | 202,100 |
| 2025-09-15 | 11,500.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 321,060 |
| 2025-09-12 | 11,600.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 360,185 |
| 2025-09-11 | 11,550.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 246,936 |
| 2025-09-10 | 11,550.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | 303,406 |
| 2025-09-09 | 11,750.00 | 11,750.00 | 11,300.00 | 11,550.00 | 11,550.00 | 185,024 |
| 2025-09-08 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 267,747 |
| 2025-09-05 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 366,354 |
| 2025-09-04 | 11,750.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 355,995 |
| 2025-09-03 | 11,700.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 311,043 |
| 2025-08-29 | 11,700.00 | 11,900.00 | 11,400.00 | 11,650.00 | 11,650.00 | 289,917 |
| 2025-08-28 | 12,100.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | 515,159 |
| 2025-08-27 | 12,150.00 | 12,300.00 | 11,500.00 | 12,100.00 | 12,100.00 | 530,501 |
| 2025-08-26 | 11,400.00 | 12,100.00 | 11,000.00 | 12,100.00 | 12,100.00 | 455,149 |
| 2025-08-25 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 433,887 |
| 2025-08-22 | 11,600.00 | 11,900.00 | 11,000.00 | 11,300.00 | 11,300.00 | 305,085 |
| 2025-08-21 | 12,450.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,800.00 | 802,608 |
| 2025-08-20 | 12,000.00 | 12,500.00 | 11,600.00 | 12,450.00 | 12,450.00 | 530,270 |
| 2025-08-19 | 13,100.00 | 13,150.00 | 12,100.00 | 12,150.00 | 12,150.00 | 1,075,129 |
| 2025-08-18 | 13,800.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 613,421 |
| 2025-08-15 | 12,950.00 | 13,900.00 | 12,600.00 | 13,800.00 | 13,800.00 | 1,166,809 |
| 2025-08-14 | 13,000.00 | 13,100.00 | 12,400.00 | 13,000.00 | 13,000.00 | 631,189 |
| 2025-08-13 | 12,800.00 | 13,050.00 | 12,450.00 | 13,000.00 | 13,000.00 | 846,306 |
| 2025-08-12 | 12,500.00 | 13,150.00 | 12,000.00 | 12,850.00 | 12,850.00 | 875,832 |
| 2025-08-11 | 12,100.00 | 12,550.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2,010,271 |
| 2025-08-08 | 11,850.00 | 12,200.00 | 11,600.00 | 12,100.00 | 12,100.00 | 918,685 |
| 2025-08-07 | 11,800.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | 513,728 |
| 2025-08-06 | 11,750.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 535,648 |
| 2025-08-05 | 11,900.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,850.00 | 251,512 |
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.