Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,150.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 460,973 |
| 2025-05-09 | 12,750.00 | 12,850.00 | 12,350.00 | 12,750.00 | 12,750.00 | 228,093 |
| 2025-05-08 | 12,600.00 | 13,000.00 | 12,000.00 | 12,750.00 | 12,750.00 | 406,574 |
| 2025-05-07 | 12,400.00 | 12,800.00 | 11,900.00 | 12,500.00 | 12,500.00 | 384,995 |
| 2025-05-06 | 12,300.00 | 12,800.00 | 11,950.00 | 12,400.00 | 12,400.00 | 232,851 |
| 2025-05-05 | 11,950.00 | 12,750.00 | 11,950.00 | 12,600.00 | 12,600.00 | 600,641 |
| 2025-04-29 | 11,300.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,950.00 | 586,900 |
| 2025-04-28 | 11,250.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 445,200 |
| 2025-04-25 | 11,600.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | 202,400 |
| 2025-04-24 | 10,900.00 | 11,400.00 | 10,850.00 | 10,850.00 | 10,850.00 | 299,400 |
| 2025-04-23 | 10,950.00 | 11,100.00 | 10,300.00 | 10,900.00 | 10,900.00 | 160,700 |
| 2025-04-22 | 10,850.00 | 10,850.00 | 10,100.00 | 10,750.00 | 10,750.00 | 169,000 |
| 2025-04-21 | 10,900.00 | 11,000.00 | 10,700.00 | 10,750.00 | 10,750.00 | 162,500 |
| 2025-04-18 | 10,950.00 | 11,250.00 | 10,600.00 | 10,900.00 | 10,900.00 | 156,900 |
| 2025-04-17 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 125,000 |
| 2025-04-16 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 104,900 |
| 2025-04-15 | 11,350.00 | 11,350.00 | 10,750.00 | 10,950.00 | 10,950.00 | 272,700 |
| 2025-04-14 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 185,700 |
| 2025-04-11 | 11,700.00 | 11,700.00 | 10,950.00 | 11,500.00 | 11,500.00 | 202,400 |
| 2025-04-10 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 79,900 |
| 2025-04-09 | 9,540.00 | 10,500.00 | 9,540.00 | 10,250.00 | 10,250.00 | 193,000 |
| 2025-04-08 | 10,250.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 139,600 |
| 2025-04-04 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 302,600 |
| 2025-04-03 | 11,500.00 | 11,800.00 | 11,250.00 | 11,250.00 | 11,250.00 | 287,300 |
| 2025-04-02 | 12,150.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | 184,600 |
| 2025-04-01 | 11,550.00 | 12,300.00 | 11,400.00 | 12,100.00 | 12,100.00 | 347,400 |
| 2025-03-31 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 230,600 |
| 2025-03-28 | 11,550.00 | 11,550.00 | 11,350.00 | 11,550.00 | 11,550.00 | 202,500 |
| 2025-03-27 | 11,650.00 | 11,700.00 | 11,450.00 | 11,550.00 | 11,550.00 | 207,500 |
| 2025-03-26 | 11,650.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | 228,700 |
| 2025-03-25 | 11,800.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | 182,600 |
| 2025-03-24 | 11,700.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 172,200 |
| 2025-03-21 | 11,750.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 133,600 |
| 2025-03-20 | 11,950.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | 138,500 |
| 2025-03-19 | 11,900.00 | 12,050.00 | 11,750.00 | 11,750.00 | 11,750.00 | 182,100 |
| 2025-03-18 | 11,600.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 193,800 |
| 2025-03-17 | 11,950.00 | 12,100.00 | 11,500.00 | 12,000.00 | 12,000.00 | 296,500 |
| 2025-03-14 | 11,700.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,700.00 | 172,900 |
| 2025-03-13 | 12,250.00 | 12,300.00 | 11,700.00 | 11,950.00 | 11,950.00 | 237,500 |
| 2025-03-12 | 12,450.00 | 12,550.00 | 12,150.00 | 12,200.00 | 12,200.00 | 187,500 |
| 2025-03-11 | 12,000.00 | 12,750.00 | 11,700.00 | 12,400.00 | 12,400.00 | 449,000 |
| 2025-03-10 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 182,200 |
| 2025-03-07 | 12,450.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | 203,800 |
| 2025-03-06 | 12,350.00 | 12,400.00 | 12,000.00 | 12,250.00 | 12,250.00 | 217,100 |
| 2025-03-05 | 12,450.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | 265,500 |
| 2025-03-04 | 11,600.00 | 12,400.00 | 11,350.00 | 12,400.00 | 12,400.00 | 706,100 |
| 2025-03-03 | 11,700.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | 366,600 |
| 2025-02-28 | 11,700.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | 151,000 |
| 2025-02-27 | 12,000.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 165,500 |
| 2025-02-26 | 12,150.00 | 12,150.00 | 11,750.00 | 12,100.00 | 12,100.00 | 379,900 |
| 2025-02-25 | 12,000.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 261,600 |
| 2025-02-24 | 11,800.00 | 12,000.00 | 11,400.00 | 11,950.00 | 11,950.00 | 190,000 |
| 2025-02-21 | 11,600.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | 181,900 |
| 2025-02-20 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 187,600 |
| 2025-02-19 | 11,750.00 | 12,200.00 | 11,400.00 | 11,700.00 | 11,700.00 | 307,400 |
| 2025-02-18 | 11,650.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | 222,900 |
| 2025-02-17 | 11,800.00 | 11,850.00 | 11,500.00 | 11,650.00 | 11,650.00 | 200,600 |
| 2025-02-14 | 11,600.00 | 12,050.00 | 11,600.00 | 11,800.00 | 11,800.00 | 190,300 |
| 2025-02-13 | 11,750.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 265,500 |
| 2025-02-12 | 11,050.00 | 11,800.00 | 11,050.00 | 11,700.00 | 11,700.00 | 385,500 |
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.