Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,000.00 | 11,300.00 | 10,900.00 | 11,050.00 | 11,050.00 | 196,500 |
| 2025-02-10 | 11,350.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 376,300 |
| 2025-02-07 | 11,550.00 | 11,800.00 | 11,250.00 | 11,350.00 | 11,350.00 | 196,000 |
| 2025-02-06 | 11,700.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | 160,200 |
| 2025-02-05 | 12,000.00 | 12,000.00 | 11,450.00 | 11,750.00 | 11,750.00 | 207,300 |
| 2025-02-04 | 11,500.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | 230,700 |
| 2025-02-03 | 11,500.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 192,100 |
| 2025-01-24 | 11,700.00 | 11,800.00 | 11,150.00 | 11,300.00 | 11,300.00 | 156,800 |
| 2025-01-23 | 11,200.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,600.00 | 143,400 |
| 2025-01-22 | 11,600.00 | 11,800.00 | 11,150.00 | 11,150.00 | 11,150.00 | 204,400 |
| 2025-01-21 | 11,650.00 | 11,850.00 | 10,950.00 | 11,600.00 | 11,600.00 | 432,900 |
| 2025-01-20 | 12,200.00 | 12,300.00 | 11,600.00 | 11,650.00 | 11,650.00 | 339,500 |
| 2025-01-17 | 12,550.00 | 13,000.00 | 11,900.00 | 12,450.00 | 12,450.00 | 637,000 |
| 2025-01-16 | 13,250.00 | 13,350.00 | 12,550.00 | 12,550.00 | 12,550.00 | 486,000 |
| 2025-01-15 | 13,150.00 | 13,500.00 | 12,900.00 | 13,250.00 | 13,250.00 | 488,200 |
| 2025-01-14 | 13,400.00 | 13,400.00 | 12,850.00 | 13,150.00 | 13,150.00 | 169,100 |
| 2025-01-13 | 12,800.00 | 13,200.00 | 12,400.00 | 13,200.00 | 13,200.00 | 272,300 |
| 2025-01-10 | 12,900.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 260,000 |
| 2025-01-09 | 13,500.00 | 13,500.00 | 12,600.00 | 12,950.00 | 12,950.00 | 209,700 |
| 2025-01-08 | 13,400.00 | 13,400.00 | 12,650.00 | 13,150.00 | 13,150.00 | 239,800 |
| 2025-01-07 | 13,550.00 | 13,800.00 | 12,950.00 | 13,050.00 | 13,050.00 | 270,800 |
| 2025-01-06 | 13,100.00 | 14,000.00 | 12,850.00 | 13,500.00 | 13,500.00 | 465,400 |
| 2025-01-03 | 13,600.00 | 13,900.00 | 12,900.00 | 13,200.00 | 13,200.00 | 377,600 |
| 2025-01-02 | 13,600.00 | 13,850.00 | 12,900.00 | 13,450.00 | 13,450.00 | 294,200 |
| 2024-12-31 | 13,250.00 | 14,000.00 | 13,250.00 | 13,600.00 | 13,600.00 | 540,100 |
| 2024-12-30 | 13,200.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | 192,300 |
| 2024-12-27 | 13,100.00 | 13,250.00 | 12,700.00 | 13,200.00 | 13,200.00 | 147,900 |
| 2024-12-26 | 13,800.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | 147,000 |
| 2024-12-25 | 13,300.00 | 13,850.00 | 13,050.00 | 13,400.00 | 13,400.00 | 270,900 |
| 2024-12-24 | 12,850.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 259,400 |
| 2024-12-23 | 13,250.00 | 13,250.00 | 12,800.00 | 12,800.00 | 12,800.00 | 221,600 |
| 2024-12-20 | 12,650.00 | 13,300.00 | 12,450.00 | 13,000.00 | 13,000.00 | 245,500 |
| 2024-12-19 | 12,400.00 | 12,750.00 | 12,200.00 | 12,550.00 | 12,550.00 | 302,800 |
| 2024-12-18 | 13,150.00 | 13,200.00 | 12,450.00 | 12,600.00 | 12,600.00 | 186,000 |
| 2024-12-17 | 13,600.00 | 13,850.00 | 12,950.00 | 13,150.00 | 13,150.00 | 292,900 |
| 2024-12-16 | 12,900.00 | 13,800.00 | 12,900.00 | 13,400.00 | 13,400.00 | 551,500 |
| 2024-12-13 | 12,900.00 | 13,200.00 | 12,500.00 | 12,900.00 | 12,900.00 | 530,400 |
| 2024-12-12 | 12,900.00 | 13,350.00 | 12,800.00 | 13,200.00 | 13,200.00 | 411,900 |
| 2024-12-11 | 11,900.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 607,300 |
| 2024-12-10 | 11,200.00 | 11,900.00 | 11,200.00 | 11,700.00 | 11,700.00 | 256,000 |
| 2024-12-09 | 11,500.00 | 11,600.00 | 11,000.00 | 11,400.00 | 11,400.00 | 246,500 |
| 2024-12-06 | 11,150.00 | 11,600.00 | 10,950.00 | 11,500.00 | 11,500.00 | 268,300 |
| 2024-12-05 | 11,200.00 | 11,500.00 | 10,900.00 | 11,300.00 | 11,300.00 | 279,000 |
| 2024-12-04 | 11,600.00 | 11,900.00 | 11,100.00 | 11,200.00 | 11,200.00 | 186,700 |
| 2024-12-03 | 11,500.00 | 11,800.00 | 11,100.00 | 11,450.00 | 11,450.00 | 198,600 |
| 2024-12-02 | 11,900.00 | 12,200.00 | 11,400.00 | 11,450.00 | 11,450.00 | 186,600 |
| 2024-11-29 | 11,800.00 | 12,250.00 | 11,400.00 | 11,850.00 | 11,850.00 | 242,100 |
| 2024-11-28 | 12,300.00 | 12,550.00 | 11,500.00 | 11,850.00 | 11,850.00 | 370,900 |
| 2024-11-27 | 13,500.00 | 13,500.00 | 12,150.00 | 12,250.00 | 12,250.00 | 291,700 |
| 2024-11-26 | 13,100.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 470,800 |
| 2024-11-25 | 21,900.00 | 21,900.00 | 20,500.00 | 20,500.00 | 12,246.23 | 611,172 |
| 2024-11-22 | 21,900.00 | 22,400.00 | 21,250.00 | 21,800.00 | 13,022.82 | 590,749 |
| 2024-11-21 | 20,500.00 | 21,400.00 | 20,500.00 | 21,250.00 | 12,694.26 | 496,671 |
| 2024-11-20 | 19,500.00 | 21,000.00 | 19,050.00 | 20,250.00 | 12,096.88 | 546,221 |
| 2024-11-19 | 20,200.00 | 20,200.00 | 19,300.00 | 19,700.00 | 11,768.33 | 320,233 |
| 2024-11-18 | 19,500.00 | 20,450.00 | 18,800.00 | 19,900.00 | 11,887.80 | 536,680 |
| 2024-11-15 | 19,900.00 | 20,100.00 | 19,000.00 | 19,300.00 | 11,529.38 | 396,400 |
| 2024-11-14 | 19,900.00 | 20,400.00 | 19,800.00 | 19,900.00 | 11,887.80 | 360,911 |
| 2024-11-13 | 19,500.00 | 19,800.00 | 19,250.00 | 19,750.00 | 11,798.20 | 403,933 |
| 2024-11-12 | 19,450.00 | 19,700.00 | 19,000.00 | 19,350.00 | 11,559.25 | 498,513 |
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.