Duyen Hai Multi Modal Transport JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 328,303 |
| 2026-10-22 | 10,000.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 117,914 |
| 2026-10-21 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 130,049 |
| 2026-10-20 | 10,250.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 75,011 |
| 2026-10-19 | 9,980.00 | 10,400.00 | 9,950.00 | 10,400.00 | 10,400.00 | 131,211 |
| 2026-10-16 | 10,000.00 | 10,300.00 | 9,950.00 | 9,950.00 | 9,950.00 | 113,363 |
| 2026-10-15 | 10,100.00 | 10,500.00 | 9,980.00 | 10,300.00 | 10,300.00 | 30,775 |
| 2026-10-14 | 10,000.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 27,711 |
| 2026-10-13 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 75,400 |
| 2026-10-12 | 10,300.00 | 10,300.00 | 9,990.00 | 10,100.00 | 10,100.00 | 382,220 |
| 2026-10-09 | 10,500.00 | 10,500.00 | 9,840.00 | 10,300.00 | 10,300.00 | 269,245 |
| 2026-10-08 | 10,400.00 | 10,600.00 | 10,200.00 | 10,550.00 | 10,550.00 | 189,323 |
| 2026-10-07 | 10,400.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | 220,831 |
| 2026-10-06 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 48,603 |
| 2026-10-05 | 10,550.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 183,201 |
| 2026-10-02 | 10,650.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | 139,540 |
| 2026-10-01 | 10,650.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 186,010 |
| 2026-09-30 | 11,100.00 | 11,100.00 | 10,550.00 | 10,750.00 | 10,750.00 | 298,603 |
| 2026-09-29 | 10,700.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,800.00 | 431,250 |
| 2026-09-28 | 10,700.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | 107,900 |
| 2026-09-25 | 10,700.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | 239,113 |
| 2026-09-24 | 10,700.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | 240,150 |
| 2026-09-23 | 10,750.00 | 10,800.00 | 10,650.00 | 10,650.00 | 10,650.00 | 518,000 |
| 2026-09-22 | 10,800.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | 868,755 |
| 2026-09-21 | 10,850.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 480,767 |
| 2026-09-18 | 10,800.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 887,561 |
| 2026-09-17 | 11,200.00 | 11,250.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,137,650 |
| 2026-09-16 | 10,750.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 1,042,498 |
| 2026-09-15 | 10,700.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,750.00 | 546,504 |
| 2026-09-14 | 10,400.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 234,590 |
| 2026-09-11 | 10,600.00 | 10,650.00 | 10,400.00 | 10,400.00 | 10,400.00 | 246,314 |
| 2026-09-10 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 179,200 |
| 2026-09-09 | 10,750.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 244,620 |
| 2026-09-08 | 10,900.00 | 10,950.00 | 10,650.00 | 10,650.00 | 10,650.00 | 214,475 |
| 2026-09-07 | 11,000.00 | 11,150.00 | 10,800.00 | 10,900.00 | 10,900.00 | 159,717 |
| 2026-09-04 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 244,540 |
| 2026-09-03 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | 347,200 |
| 2026-08-28 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | 332,121 |
| 2026-08-27 | 11,250.00 | 11,500.00 | 11,050.00 | 11,250.00 | 11,250.00 | 345,819 |
| 2026-08-26 | 11,300.00 | 11,300.00 | 11,050.00 | 11,250.00 | 11,250.00 | 380,986 |
| 2026-08-25 | 11,500.00 | 11,600.00 | 11,000.00 | 11,300.00 | 11,300.00 | 925,208 |
| 2026-08-24 | 11,800.00 | 12,150.00 | 11,500.00 | 11,600.00 | 11,600.00 | 839,100 |
| 2026-08-21 | 11,350.00 | 11,900.00 | 11,200.00 | 11,800.00 | 11,800.00 | 846,718 |
| 2026-08-20 | 10,600.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 1,717,502 |
| 2026-08-19 | 10,550.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,858,400 |
| 2026-08-18 | 10,700.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 2,377,632 |
| 2026-08-17 | 10,400.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | 2,093,708 |
| 2026-08-14 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,515,838 |
| 2026-08-13 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,467,807 |
| 2026-08-12 | 10,350.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | 28,323 |
| 2026-08-11 | 10,600.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | 170,954 |
| 2026-08-10 | 10,700.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,600.00 | 217,501 |
| 2026-08-07 | 10,600.00 | 10,800.00 | 10,450.00 | 10,700.00 | 10,700.00 | 641,581 |
| 2026-08-06 | 10,600.00 | 10,750.00 | 10,000.00 | 10,750.00 | 10,750.00 | 312,312 |
| 2026-08-05 | 10,600.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 282,028 |
| 2026-08-04 | 10,600.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | 154,445 |
| 2026-08-03 | 10,650.00 | 10,700.00 | 10,550.00 | 10,550.00 | 10,550.00 | 383,408 |
| 2026-07-31 | 10,600.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | 426,119 |
| 2026-07-30 | 10,650.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1,109,750 |
| 2026-07-29 | 10,550.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 914,600 |
Page 1 of 21 · 1,253 trading daysOlder →
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.