Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam · Delayed Price · Currency is VND 6,750.00
-20.00 (-0.30%)
At close: Sep 18, 2025
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6,470.00 | 6,500.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.15% | 26,117 |
| Aug 19, 2025 | 6,510.00 | 6,660.00 | 6,460.00 | 6,460.00 | 6,460.00 | -3.00% | 33,553 |
| Aug 18, 2025 | 6,660.00 | 6,660.00 | 6,500.00 | 6,660.00 | 6,660.00 | - | 23,123 |
| Aug 15, 2025 | 6,650.00 | 6,660.00 | 6,550.00 | 6,660.00 | 6,660.00 | 0.15% | 227,985 |
| Aug 14, 2025 | 6,670.00 | 6,690.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.75% | 16,021 |
| Aug 13, 2025 | 6,650.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.30% | 652,150 |
| Aug 12, 2025 | 6,750.00 | 6,750.00 | 6,630.00 | 6,720.00 | 6,720.00 | -0.44% | 27,703 |
| Aug 11, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,750.00 | 6,750.00 | 0.75% | 324,338 |
| Aug 8, 2025 | 6,600.00 | 6,800.00 | 6,560.00 | 6,700.00 | 6,700.00 | 0.60% | 42,734 |
| Aug 7, 2025 | 6,600.00 | 6,680.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.30% | 15,535 |
| Aug 6, 2025 | 6,580.00 | 6,700.00 | 6,580.00 | 6,680.00 | 6,680.00 | 1.06% | 14,325 |
| Aug 5, 2025 | 6,600.00 | 6,630.00 | 6,600.00 | 6,610.00 | 6,610.00 | -0.30% | 23,100 |
| Aug 4, 2025 | 6,630.00 | 6,670.00 | 6,620.00 | 6,630.00 | 6,630.00 | 1.38% | 6,931 |
| Aug 1, 2025 | 6,520.00 | 6,610.00 | 6,520.00 | 6,540.00 | 6,540.00 | -0.61% | 18,115 |
| Jul 31, 2025 | 6,530.00 | 6,590.00 | 6,530.00 | 6,580.00 | 6,580.00 | -0.15% | 10,096 |
| Jul 30, 2025 | 6,360.00 | 6,630.00 | 6,360.00 | 6,590.00 | 6,590.00 | -0.90% | 12,240 |
| Jul 29, 2025 | 6,800.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.21% | 12,118 |
| Jul 28, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 81,647 |
| Jul 25, 2025 | 6,700.00 | 6,700.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.75% | 21,164 |
| Jul 24, 2025 | 6,550.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,650.00 | 0.61% | 20,148 |
| Jul 23, 2025 | 6,610.00 | 6,610.00 | 6,600.00 | 6,610.00 | 6,610.00 | - | 25,910 |
| Jul 22, 2025 | 6,610.00 | 6,610.00 | 6,600.00 | 6,610.00 | 6,610.00 | 0.15% | 18,260 |
| Jul 21, 2025 | 6,620.00 | 6,620.00 | 6,520.00 | 6,600.00 | 6,600.00 | -0.30% | 24,011 |
| Jul 18, 2025 | 6,630.00 | 6,630.00 | 6,590.00 | 6,620.00 | 6,620.00 | - | 18,623 |
| Jul 17, 2025 | 6,600.00 | 6,730.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.30% | 18,477 |
| Jul 16, 2025 | 6,580.00 | 6,700.00 | 6,580.00 | 6,640.00 | 6,640.00 | 0.76% | 26,915 |
| Jul 15, 2025 | 6,580.00 | 6,590.00 | 6,520.00 | 6,590.00 | 6,590.00 | - | 11,196 |
| Jul 14, 2025 | 6,600.00 | 6,600.00 | 6,550.00 | 6,590.00 | 6,590.00 | - | 29,626 |
| Jul 11, 2025 | 6,550.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,590.00 | - | 23,790 |
| Jul 10, 2025 | 6,590.00 | 6,590.00 | 6,530.00 | 6,590.00 | 6,590.00 | - | 13,043 |