Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam · Delayed Price · Currency is VND 6,740.00
-10.00 (-0.15%)
At close: Mar 20, 2026
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6,740.00 | 6,740.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.45% | 48,031 |
| Mar 20, 2026 | 6,750.00 | 6,750.00 | 6,450.00 | 6,740.00 | 6,740.00 | -0.15% | 65,708 |
| Mar 19, 2026 | 6,600.00 | 6,850.00 | 6,550.00 | 6,750.00 | 6,750.00 | 3.05% | 19,014 |
| Mar 18, 2026 | 6,550.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,550.00 | 6.85% | 185,618 |
| Mar 17, 2026 | 6,090.00 | 6,150.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.66% | 40,609 |
| Mar 16, 2026 | 5,980.00 | 6,100.00 | 5,900.00 | 6,090.00 | 6,090.00 | 3.22% | 59,000 |
| Mar 13, 2026 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 502 |
| Mar 12, 2026 | 5,850.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.85% | 900 |
| Mar 11, 2026 | 5,770.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,850.00 | -2.34% | 3,600 |
| Mar 10, 2026 | 5,900.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,990.00 | 1.53% | 3,117 |
| Mar 9, 2026 | 5,930.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.67% | 401 |
| Mar 6, 2026 | 5,990.00 | 5,990.00 | 5,730.00 | 5,940.00 | 5,940.00 | 3.30% | 306 |
| Mar 5, 2026 | 6,050.00 | 6,050.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.87% | 7,402 |
| Mar 4, 2026 | 5,930.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | -0.34% | 3,000 |
| Mar 3, 2026 | 5,850.00 | 5,940.00 | 5,850.00 | 5,940.00 | 5,940.00 | - | 2,120 |
| Mar 2, 2026 | 5,860.00 | 5,950.00 | 5,590.00 | 5,940.00 | 5,940.00 | -0.83% | 33,610 |
| Feb 27, 2026 | 6,090.00 | 6,090.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 1,000 |
| Feb 26, 2026 | 5,970.00 | 6,100.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.64% | 3,905 |
| Feb 25, 2026 | 5,950.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1.67% | 36,145 |
| Feb 24, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.12% | 9,700 |
| Feb 23, 2026 | 6,130.00 | 6,200.00 | 6,000.00 | 6,130.00 | 6,130.00 | - | 1,120 |
| Feb 13, 2026 | 6,130.00 | 6,130.00 | 6,110.00 | 6,130.00 | 6,130.00 | - | 5,417 |
| Feb 12, 2026 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0.16% | 200 |
| Feb 11, 2026 | 6,130.00 | 6,140.00 | 6,080.00 | 6,120.00 | 6,120.00 | -0.33% | 3,027 |
| Feb 10, 2026 | 6,170.00 | 6,170.00 | 5,900.00 | 6,140.00 | 6,140.00 | -0.81% | 1,700 |
| Feb 9, 2026 | 6,370.00 | 6,370.00 | 6,190.00 | 6,190.00 | 6,190.00 | 2.31% | 463 |
| Feb 6, 2026 | 5,800.00 | 6,400.00 | 5,800.00 | 6,050.00 | 6,050.00 | -0.33% | 5,102 |
| Feb 5, 2026 | 6,080.00 | 6,080.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.33% | 17,210 |
| Feb 4, 2026 | 5,840.00 | 6,120.00 | 5,840.00 | 6,090.00 | 6,090.00 | -0.65% | 4,002 |
| Feb 3, 2026 | 6,040.00 | 6,130.00 | 6,030.00 | 6,130.00 | 6,130.00 | 2.85% | 8,362 |
| Feb 2, 2026 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.33% | 2,700 |
| Jan 30, 2026 | 5,990.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.33% | 19,818 |
| Jan 29, 2026 | 5,990.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.17% | 22,200 |
| Jan 28, 2026 | 5,950.00 | 6,000.00 | 5,950.00 | 5,990.00 | 5,990.00 | - | 14,820 |
| Jan 27, 2026 | 6,120.00 | 6,120.00 | 5,740.00 | 5,990.00 | 5,990.00 | -2.12% | 25,230 |
| Jan 26, 2026 | 6,000.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 0.49% | 808 |
| Jan 23, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.50% | 4,203 |
| Jan 22, 2026 | 6,140.00 | 6,140.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 14,312 |
| Jan 21, 2026 | 6,000.00 | 6,130.00 | 5,800.00 | 6,100.00 | 6,100.00 | - | 9,601 |
| Jan 20, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 3,834 |
| Jan 19, 2026 | 6,130.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.81% | 1,518 |
| Jan 16, 2026 | 5,970.00 | 6,150.00 | 5,970.00 | 6,150.00 | 6,150.00 | 3.19% | 1,208 |
| Jan 15, 2026 | 6,100.00 | 6,150.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.45% | 3,801 |
| Jan 14, 2026 | 6,140.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | -0.33% | 6,474 |
| Jan 13, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.49% | 5,196 |
| Jan 12, 2026 | 6,170.00 | 6,170.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1.15% | 1,000 |
| Jan 9, 2026 | 6,000.00 | 6,160.00 | 6,000.00 | 6,090.00 | 6,090.00 | -1.14% | 1,301 |
| Jan 8, 2026 | 6,000.00 | 6,170.00 | 5,950.00 | 6,160.00 | 6,160.00 | 0.98% | 2,930 |
| Jan 7, 2026 | 6,140.00 | 6,140.00 | 5,960.00 | 6,100.00 | 6,100.00 | -0.65% | 1,900 |
| Jan 6, 2026 | 6,170.00 | 6,170.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.81% | 87,500 |