Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 12,000.00 | 12,200.00 | 11,600.00 | 12,000.00 | 12,000.00 | 295,368 |
| 2025-08-01 | 11,800.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | 448,257 |
| 2025-07-31 | 11,600.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 375,496 |
| 2025-07-30 | 11,600.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 437,583 |
| 2025-07-29 | 12,000.00 | 12,400.00 | 11,300.00 | 11,600.00 | 11,600.00 | 418,360 |
| 2025-07-28 | 11,200.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,950.00 | 1,220,565 |
| 2025-07-25 | 10,650.00 | 11,300.00 | 10,650.00 | 11,200.00 | 11,200.00 | 1,091,057 |
| 2025-07-24 | 10,100.00 | 10,700.00 | 10,000.00 | 10,650.00 | 10,650.00 | 1,478,745 |
| 2025-07-23 | 10,300.00 | 10,450.00 | 10,000.00 | 10,150.00 | 10,150.00 | 590,791 |
| 2025-07-22 | 10,200.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 349,715 |
| 2025-07-21 | 10,400.00 | 10,400.00 | 10,150.00 | 10,150.00 | 10,150.00 | 744,334 |
| 2025-07-18 | 10,450.00 | 10,750.00 | 10,250.00 | 10,400.00 | 10,400.00 | 319,987 |
| 2025-07-17 | 10,250.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,450.00 | 549,635 |
| 2025-07-16 | 10,250.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 204,421 |
| 2025-07-15 | 10,300.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 377,591 |
| 2025-07-14 | 10,050.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,250.00 | 466,072 |
| 2025-07-11 | 10,000.00 | 10,100.00 | 9,970.00 | 10,100.00 | 10,100.00 | 307,437 |
| 2025-07-10 | 10,000.00 | 10,150.00 | 9,980.00 | 10,050.00 | 10,050.00 | 250,593 |
| 2025-07-09 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 301,833 |
| 2025-07-08 | 10,100.00 | 10,200.00 | 9,950.00 | 10,150.00 | 10,150.00 | 356,134 |
| 2025-07-07 | 9,920.00 | 10,150.00 | 9,900.00 | 10,100.00 | 10,100.00 | 432,276 |
| 2025-07-04 | 9,900.00 | 10,050.00 | 9,900.00 | 9,980.00 | 9,980.00 | 385,352 |
| 2025-07-03 | 9,950.00 | 9,960.00 | 9,900.00 | 9,900.00 | 9,900.00 | 274,501 |
| 2025-07-02 | 9,960.00 | 10,000.00 | 9,900.00 | 9,960.00 | 9,960.00 | 264,585 |
| 2025-07-01 | 9,900.00 | 10,000.00 | 9,900.00 | 9,960.00 | 9,960.00 | 216,305 |
| 2025-06-30 | 9,990.00 | 9,990.00 | 9,880.00 | 9,950.00 | 9,950.00 | 38,880 |
| 2025-06-27 | 9,950.00 | 10,000.00 | 9,920.00 | 9,960.00 | 9,960.00 | 785,628 |
| 2025-06-26 | 9,930.00 | 10,050.00 | 9,930.00 | 9,970.00 | 9,970.00 | 727,200 |
| 2025-06-25 | 9,950.00 | 10,050.00 | 9,930.00 | 9,950.00 | 9,950.00 | 81,672 |
| 2025-06-24 | 9,970.00 | 10,050.00 | 9,930.00 | 9,950.00 | 9,950.00 | 1,748,175 |
| 2025-06-23 | 10,150.00 | 10,150.00 | 9,950.00 | 9,970.00 | 9,970.00 | 1,672,931 |
| 2025-06-20 | 10,000.00 | 10,200.00 | 9,930.00 | 10,050.00 | 10,050.00 | 1,732,637 |
| 2025-06-19 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 259,156 |
| 2025-06-18 | 10,300.00 | 10,350.00 | 9,950.00 | 10,000.00 | 10,000.00 | 379,186 |
| 2025-06-17 | 10,450.00 | 10,450.00 | 9,910.00 | 10,300.00 | 10,300.00 | 420,316 |
| 2025-06-16 | 10,400.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 366,766 |
| 2025-06-13 | 10,600.00 | 10,600.00 | 10,100.00 | 10,450.00 | 10,450.00 | 100,506 |
| 2025-06-12 | 10,350.00 | 10,700.00 | 10,250.00 | 10,500.00 | 10,500.00 | 133,488 |
| 2025-06-11 | 10,350.00 | 10,450.00 | 10,250.00 | 10,300.00 | 10,300.00 | 167,000 |
| 2025-06-10 | 10,450.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | 1,594,534 |
| 2025-06-09 | 10,600.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | 172,651 |
| 2025-06-06 | 10,500.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 97,260 |
| 2025-06-05 | 10,850.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | 137,071 |
| 2025-06-04 | 10,550.00 | 10,900.00 | 10,400.00 | 10,750.00 | 10,750.00 | 322,400 |
| 2025-06-03 | 10,700.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,550.00 | 359,515 |
| 2025-06-02 | 10,650.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 186,952 |
| 2025-05-30 | 10,850.00 | 10,850.00 | 10,600.00 | 10,650.00 | 10,650.00 | 128,901 |
| 2025-05-29 | 10,850.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,850.00 | 230,070 |
| 2025-05-28 | 11,000.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | 208,083 |
| 2025-05-27 | 11,000.00 | 11,150.00 | 10,800.00 | 11,100.00 | 11,100.00 | 223,285 |
| 2025-05-26 | 11,000.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 188,202 |
| 2025-05-23 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 184,029 |
| 2025-05-22 | 11,450.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | 289,864 |
| 2025-05-21 | 11,600.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,450.00 | 131,416 |
| 2025-05-20 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 141,383 |
| 2025-05-19 | 11,600.00 | 11,750.00 | 11,400.00 | 11,700.00 | 11,700.00 | 135,330 |
| 2025-05-16 | 11,600.00 | 12,000.00 | 11,600.00 | 11,850.00 | 11,850.00 | 1,610,167 |
| 2025-05-15 | 11,800.00 | 11,950.00 | 11,550.00 | 11,700.00 | 11,700.00 | 97,672 |
| 2025-05-14 | 11,700.00 | 12,150.00 | 11,600.00 | 11,950.00 | 11,950.00 | 205,921 |
| 2025-05-13 | 12,250.00 | 12,250.00 | 11,650.00 | 11,950.00 | 11,950.00 | 252,063 |
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.