Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam · Delayed Price · Currency is VND 6,190.00
+140.00 (2.31%)
At close: Feb 9, 2026
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6,160.00 | 6,200.00 | 6,160.00 | 6,190.00 | 6,190.00 | 0.49% | 1,200 |
| Dec 31, 2025 | 6,200.00 | 6,200.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.32% | 7,801 |
| Dec 30, 2025 | 6,240.00 | 6,240.00 | 5,850.00 | 6,180.00 | 6,180.00 | 1.31% | 134,811 |
| Dec 29, 2025 | 6,100.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 5,296 |
| Dec 26, 2025 | 5,900.00 | 6,220.00 | 5,820.00 | 6,130.00 | 6,130.00 | -1.92% | 5,090 |
| Dec 25, 2025 | 6,190.00 | 6,250.00 | 6,190.00 | 6,250.00 | 6,250.00 | 2.46% | 306 |
| Dec 24, 2025 | 5,830.00 | 6,100.00 | 5,830.00 | 6,100.00 | 6,100.00 | - | 26,490 |
| Dec 23, 2025 | 6,140.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.16% | 1,401 |
| Dec 22, 2025 | 6,000.00 | 6,110.00 | 6,000.00 | 6,110.00 | 6,110.00 | -0.33% | 1,213,010 |
| Dec 19, 2025 | 6,140.00 | 6,140.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.16% | 714 |
| Dec 18, 2025 | 6,130.00 | 6,140.00 | 5,900.00 | 6,140.00 | 6,140.00 | - | 1,210,300 |
| Dec 17, 2025 | 6,120.00 | 6,220.00 | 5,820.00 | 6,140.00 | 6,140.00 | 0.33% | 3,221 |
| Dec 16, 2025 | 6,160.00 | 6,160.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.65% | 500 |
| Dec 15, 2025 | 5,920.00 | 6,160.00 | 5,920.00 | 6,160.00 | 6,160.00 | -0.16% | 1,932 |
| Dec 12, 2025 | 5,910.00 | 6,170.00 | 5,760.00 | 6,170.00 | 6,170.00 | -0.32% | 10,505 |
| Dec 11, 2025 | 6,150.00 | 6,210.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.16% | 1,529 |
| Dec 10, 2025 | 6,050.00 | 6,180.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.98% | 1,115 |
| Dec 9, 2025 | 6,150.00 | 6,150.00 | 5,800.00 | 6,120.00 | 6,120.00 | -0.49% | 9,104 |
| Dec 8, 2025 | 6,100.00 | 6,290.00 | 6,050.00 | 6,150.00 | 6,150.00 | -1.44% | 1,301 |
| Dec 5, 2025 | 6,100.00 | 6,240.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.65% | 1,201 |
| Dec 4, 2025 | 6,250.00 | 6,250.00 | 5,890.00 | 6,200.00 | 6,200.00 | -0.80% | 14,951 |
| Dec 3, 2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,250.00 | 6,250.00 | 2.29% | 700 |
| Dec 2, 2025 | 6,050.00 | 6,110.00 | 6,050.00 | 6,110.00 | 6,110.00 | -0.33% | 600 |
| Dec 1, 2025 | 6,150.00 | 6,250.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.33% | 7,353 |
| Nov 28, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 510 |