Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 20,850.00 | 20,900.00 | 19,600.00 | 19,950.00 | 11,917.67 | 723,998 |
| 2024-11-08 | 20,750.00 | 20,900.00 | 20,500.00 | 20,800.00 | 12,425.44 | 295,626 |
| 2024-11-07 | 20,000.00 | 20,900.00 | 19,700.00 | 20,750.00 | 12,395.57 | 394,726 |
| 2024-11-06 | 18,500.00 | 20,400.00 | 18,300.00 | 20,300.00 | 12,126.75 | 1,192,045 |
| 2024-11-05 | 19,450.00 | 19,450.00 | 18,300.00 | 19,100.00 | 11,409.90 | 415,818 |
| 2024-11-04 | 17,800.00 | 19,000.00 | 17,300.00 | 18,900.00 | 11,290.43 | 611,339 |
| 2024-11-01 | 18,300.00 | 18,450.00 | 17,250.00 | 17,800.00 | 10,633.31 | 390,708 |
| 2024-10-31 | 16,400.00 | 17,250.00 | 15,700.00 | 17,250.00 | 10,304.75 | 626,907 |
| 2024-10-30 | 15,800.00 | 16,150.00 | 15,650.00 | 16,150.00 | 9,647.64 | 213,935 |
| 2024-10-29 | 16,000.00 | 16,400.00 | 15,700.00 | 16,050.00 | 9,587.90 | 245,071 |
| 2024-10-28 | 15,900.00 | 16,200.00 | 15,000.00 | 15,900.00 | 9,498.29 | 326,260 |
| 2024-10-25 | 16,000.00 | 16,000.00 | 15,500.00 | 15,900.00 | 9,498.29 | 142,791 |
| 2024-10-24 | 16,000.00 | 16,250.00 | 15,650.00 | 16,100.00 | 9,617.77 | 170,746 |
| 2024-10-23 | 16,000.00 | 16,300.00 | 15,200.00 | 15,900.00 | 9,498.29 | 351,035 |
| 2024-10-22 | 16,200.00 | 16,500.00 | 15,650.00 | 16,300.00 | 9,737.25 | 259,802 |
| 2024-10-21 | 16,200.00 | 16,350.00 | 15,800.00 | 16,200.00 | 9,677.51 | 95,417 |
| 2024-10-18 | 16,300.00 | 16,500.00 | 16,150.00 | 16,200.00 | 9,677.51 | 213,098 |
| 2024-10-17 | 15,700.00 | 16,350.00 | 15,600.00 | 16,200.00 | 9,677.51 | 214,437 |
| 2024-10-16 | 16,800.00 | 16,800.00 | 15,700.00 | 16,100.00 | 9,617.77 | 334,127 |
| 2024-10-15 | 16,800.00 | 16,900.00 | 16,400.00 | 16,800.00 | 10,035.93 | 282,066 |
| 2024-10-14 | 16,800.00 | 16,850.00 | 15,950.00 | 16,600.00 | 9,916.46 | 267,503 |
| 2024-10-11 | 17,400.00 | 17,950.00 | 16,700.00 | 16,850.00 | 10,065.80 | 297,969 |
| 2024-10-10 | 17,050.00 | 17,400.00 | 16,500.00 | 17,300.00 | 10,334.62 | 575,851 |
| 2024-10-09 | 16,900.00 | 17,350.00 | 16,800.00 | 16,800.00 | 10,035.93 | 535,173 |
| 2024-10-08 | 17,300.00 | 17,600.00 | 16,500.00 | 17,250.00 | 10,304.75 | 540,362 |
| 2024-10-07 | 17,350.00 | 17,500.00 | 16,850.00 | 17,250.00 | 10,304.75 | 279,053 |
| 2024-10-04 | 17,600.00 | 17,600.00 | 16,500.00 | 16,900.00 | 10,095.67 | 466,205 |
| 2024-10-03 | 18,250.00 | 18,300.00 | 17,350.00 | 17,550.00 | 10,483.97 | 253,776 |
| 2024-10-02 | 18,150.00 | 18,150.00 | 17,600.00 | 18,050.00 | 10,782.65 | 219,962 |
| 2024-10-01 | 17,200.00 | 18,300.00 | 17,000.00 | 18,150.00 | 10,842.39 | 424,355 |
| 2024-09-30 | 17,500.00 | 17,500.00 | 16,650.00 | 17,200.00 | 10,274.88 | 274,534 |
| 2024-09-27 | 17,200.00 | 17,800.00 | 17,150.00 | 17,400.00 | 10,394.36 | 290,269 |
| 2024-09-26 | 17,800.00 | 18,050.00 | 16,750.00 | 17,800.00 | 10,633.31 | 413,642 |
| 2024-09-25 | 17,700.00 | 18,500.00 | 17,100.00 | 18,000.00 | 10,752.79 | 474,909 |
| 2024-09-24 | 17,600.00 | 17,800.00 | 16,850.00 | 17,700.00 | 10,573.57 | 251,935 |
| 2024-09-23 | 17,300.00 | 18,300.00 | 17,250.00 | 17,500.00 | 10,454.10 | 391,880 |
| 2024-09-20 | 17,950.00 | 18,400.00 | 17,400.00 | 17,400.00 | 10,394.36 | 397,404 |
| 2024-09-19 | 16,450.00 | 17,200.00 | 16,150.00 | 17,200.00 | 10,274.88 | 746,765 |
| 2024-09-18 | 16,050.00 | 16,450.00 | 16,050.00 | 16,100.00 | 9,617.77 | 354,717 |
| 2024-09-17 | 15,100.00 | 16,550.00 | 15,100.00 | 16,000.00 | 9,558.03 | 261,811 |
| 2024-09-16 | 15,700.00 | 16,000.00 | 15,000.00 | 15,800.00 | 9,438.56 | 464,531 |
| 2024-09-13 | 16,300.00 | 16,750.00 | 15,650.00 | 15,700.00 | 9,378.82 | 224,649 |
| 2024-09-12 | 17,500.00 | 17,500.00 | 16,000.00 | 16,350.00 | 9,767.11 | 471,227 |
| 2024-09-11 | 17,500.00 | 17,500.00 | 16,100.00 | 17,200.00 | 10,274.88 | 337,141 |
| 2024-09-10 | 16,000.00 | 16,650.00 | 15,700.00 | 16,650.00 | 9,946.33 | 639,462 |
| 2024-09-09 | 14,600.00 | 15,600.00 | 14,350.00 | 15,600.00 | 9,319.08 | 588,908 |
| 2024-09-06 | 14,600.00 | 14,650.00 | 14,300.00 | 14,600.00 | 8,721.70 | 401,087 |
| 2024-09-05 | 14,100.00 | 14,650.00 | 14,100.00 | 14,500.00 | 8,661.97 | 376,479 |
| 2024-09-04 | 13,250.00 | 14,400.00 | 13,250.00 | 14,350.00 | 8,572.36 | 256,789 |
| 2024-08-30 | 13,700.00 | 13,900.00 | 13,200.00 | 13,600.00 | 8,124.33 | 327,097 |
| 2024-08-29 | 13,600.00 | 13,800.00 | 13,450.00 | 13,650.00 | 8,154.20 | 283,573 |
| 2024-08-28 | 13,500.00 | 13,650.00 | 13,350.00 | 13,600.00 | 8,124.33 | 170,579 |
| 2024-08-27 | 14,000.00 | 14,000.00 | 13,500.00 | 13,550.00 | 8,094.46 | 50,889 |
| 2024-08-26 | 14,050.00 | 14,450.00 | 14,000.00 | 14,000.00 | 8,363.28 | 478,760 |
| 2024-08-23 | 14,500.00 | 14,500.00 | 13,850.00 | 14,000.00 | 8,363.28 | 189,662 |
| 2024-08-22 | 14,550.00 | 14,700.00 | 14,500.00 | 14,500.00 | 8,661.97 | 705,752 |
| 2024-08-21 | 14,350.00 | 14,600.00 | 14,100.00 | 14,350.00 | 8,572.36 | 416,822 |
| 2024-08-20 | 14,300.00 | 14,400.00 | 14,200.00 | 14,350.00 | 8,572.36 | 262,481 |
| 2024-08-19 | 13,900.00 | 14,500.00 | 13,800.00 | 14,200.00 | 8,482.75 | 445,950 |
| 2024-08-16 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 8,243.80 | 617,533 |
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.