Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam · Delayed Price · Currency is VND 6,300.00
+30.00 (0.48%)
At close: Oct 29, 2025
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,250.00 | 6,500.00 | 6,250.00 | 6,490.00 | 6,490.00 | 2.20% | 2,530 |
| Oct 30, 2025 | 6,230.00 | 6,350.00 | 6,160.00 | 6,350.00 | 6,350.00 | 0.79% | 11,403 |
| Oct 29, 2025 | 6,150.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 0.48% | 15,501 |
| Oct 28, 2025 | 6,180.00 | 6,270.00 | 6,020.00 | 6,270.00 | 6,270.00 | -0.32% | 7,500 |
| Oct 27, 2025 | 6,200.00 | 6,290.00 | 6,150.00 | 6,290.00 | 6,290.00 | - | 2,915 |
| Oct 24, 2025 | 6,220.00 | 6,290.00 | 6,200.00 | 6,290.00 | 6,290.00 | - | 6,905 |
| Oct 23, 2025 | 6,150.00 | 6,290.00 | 6,150.00 | 6,290.00 | 6,290.00 | 0.32% | 8,252 |
| Oct 22, 2025 | 6,200.00 | 6,270.00 | 6,200.00 | 6,270.00 | 6,270.00 | - | 25,028 |
| Oct 21, 2025 | 6,180.00 | 6,300.00 | 6,150.00 | 6,270.00 | 6,270.00 | 1.46% | 3,914 |
| Oct 20, 2025 | 6,130.00 | 6,370.00 | 6,130.00 | 6,180.00 | 6,180.00 | -0.32% | 2,311 |
| Oct 17, 2025 | 6,200.00 | 6,290.00 | 6,120.00 | 6,200.00 | 6,200.00 | -1.43% | 7,906 |
| Oct 16, 2025 | 6,260.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,290.00 | 0.64% | 6,858 |
| Oct 15, 2025 | 6,250.00 | 6,390.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.19% | 2,702 |
| Oct 14, 2025 | 6,300.00 | 6,420.00 | 6,250.00 | 6,390.00 | 6,390.00 | -2.44% | 14,771 |
| Oct 13, 2025 | 6,260.00 | 6,550.00 | 6,210.00 | 6,550.00 | 6,550.00 | 4.63% | 317,484 |
| Oct 10, 2025 | 6,260.00 | 6,350.00 | 6,260.00 | 6,260.00 | 6,260.00 | 0.16% | 5,108 |
| Oct 9, 2025 | 6,480.00 | 6,500.00 | 6,240.00 | 6,250.00 | 6,250.00 | -5.30% | 2,905 |
| Oct 8, 2025 | 6,250.00 | 6,600.00 | 6,250.00 | 6,600.00 | 6,600.00 | -0.75% | 8,904 |
| Oct 7, 2025 | 6,360.00 | 6,650.00 | 6,360.00 | 6,650.00 | 6,650.00 | -0.75% | 20,108 |
| Oct 6, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 3.88% | 629,803 |
| Oct 3, 2025 | 6,380.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,450.00 | 0.78% | 2,554 |
| Oct 2, 2025 | 6,320.00 | 6,500.00 | 6,320.00 | 6,400.00 | 6,400.00 | 0.79% | 2,504 |
| Oct 1, 2025 | 6,350.00 | 6,540.00 | 6,300.00 | 6,350.00 | 6,350.00 | - | 6,800 |
| Sep 30, 2025 | 6,410.00 | 6,620.00 | 6,350.00 | 6,350.00 | 6,350.00 | -3.05% | 781,701 |
| Sep 29, 2025 | 6,360.00 | 6,550.00 | 6,360.00 | 6,550.00 | 6,550.00 | 2.02% | 18,690 |
| Sep 26, 2025 | 6,360.00 | 6,460.00 | 6,360.00 | 6,420.00 | 6,420.00 | -0.62% | 3,502 |
| Sep 25, 2025 | 6,350.00 | 6,460.00 | 6,300.00 | 6,460.00 | 6,460.00 | 0.78% | 4,413 |
| Sep 24, 2025 | 6,500.00 | 6,520.00 | 6,300.00 | 6,410.00 | 6,410.00 | -1.54% | 5,503 |
| Sep 23, 2025 | 6,500.00 | 6,590.00 | 6,500.00 | 6,510.00 | 6,510.00 | -1.21% | 3,480 |
| Sep 22, 2025 | 6,570.00 | 6,590.00 | 6,560.00 | 6,590.00 | 6,590.00 | -2.37% | 14,100 |
| Sep 19, 2025 | 6,560.00 | 6,750.00 | 6,560.00 | 6,750.00 | 6,750.00 | - | 16,606 |
| Sep 18, 2025 | 6,730.00 | 6,800.00 | 6,730.00 | 6,750.00 | 6,750.00 | -0.30% | 6,907 |
| Sep 17, 2025 | 6,700.00 | 6,850.00 | 6,520.00 | 6,770.00 | 6,770.00 | - | 63,804 |
| Sep 16, 2025 | 6,650.00 | 6,780.00 | 6,550.00 | 6,770.00 | 6,770.00 | -0.15% | 53,194 |
| Sep 15, 2025 | 6,700.00 | 6,830.00 | 6,490.00 | 6,780.00 | 6,780.00 | - | 139,701 |
| Sep 12, 2025 | 6,790.00 | 6,900.00 | 6,620.00 | 6,780.00 | 6,780.00 | 1.19% | 116,801 |
| Sep 11, 2025 | 6,380.00 | 6,740.00 | 6,310.00 | 6,700.00 | 6,700.00 | 6.35% | 224,465 |
| Sep 10, 2025 | 6,200.00 | 6,300.00 | 6,160.00 | 6,300.00 | 6,300.00 | 1.61% | 2,789 |
| Sep 9, 2025 | 6,290.00 | 6,300.00 | 6,180.00 | 6,200.00 | 6,200.00 | -1.43% | 10,104 |
| Sep 8, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.13% | 19,221 |
| Sep 5, 2025 | 6,430.00 | 6,430.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0.16% | 5,090 |
| Sep 4, 2025 | 6,310.00 | 6,470.00 | 6,200.00 | 6,210.00 | 6,210.00 | -4.02% | 64,376 |
| Sep 3, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,470.00 | 6,470.00 | 2.54% | 9,755 |
| Aug 29, 2025 | 6,100.00 | 6,500.00 | 6,100.00 | 6,310.00 | 6,310.00 | -2.77% | 284,921 |
| Aug 28, 2025 | 6,480.00 | 6,510.00 | 6,360.00 | 6,490.00 | 6,490.00 | -0.15% | 149,122 |
| Aug 27, 2025 | 6,400.00 | 6,530.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.46% | 3,461 |
| Aug 26, 2025 | 6,300.00 | 6,680.00 | 6,300.00 | 6,530.00 | 6,530.00 | 3.65% | 4,748 |
| Aug 25, 2025 | 6,450.00 | 6,450.00 | 6,270.00 | 6,300.00 | 6,300.00 | -2.33% | 8,121 |
| Aug 22, 2025 | 6,540.00 | 6,540.00 | 6,410.00 | 6,450.00 | 6,450.00 | -1.53% | 369,430 |
| Aug 21, 2025 | 6,450.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,550.00 | 1.55% | 823,310 |