DHM Investment and Trading JSC (HOSE:DHM)
Vietnam · Delayed Price · Currency is VND 6,970.00
+360.00 (5.45%)
At close: Aug 28, 2026
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6,700.00 | 6,970.00 | 6,700.00 | 6,970.00 | 6,970.00 | 5.45% | 291,311 |
| Aug 27, 2026 | 6,900.00 | 6,980.00 | 6,610.00 | 6,610.00 | 6,610.00 | -4.20% | 5,900 |
| Aug 26, 2026 | 6,970.00 | 6,970.00 | 6,600.00 | 6,900.00 | 6,900.00 | 4.55% | 284,401 |
| Aug 25, 2026 | 6,870.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.76% | 6,178 |
| Aug 24, 2026 | 6,900.00 | 6,900.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | 294,361 |
| Aug 21, 2026 | 6,990.00 | 6,990.00 | 6,550.00 | 6,550.00 | 6,550.00 | -3.68% | 300,100 |
| Aug 20, 2026 | 6,800.00 | 6,950.00 | 6,500.00 | 6,800.00 | 6,800.00 | 4.62% | 1,100 |
| Aug 19, 2026 | 6,260.00 | 6,500.00 | 6,260.00 | 6,500.00 | 6,500.00 | 3.83% | 5,409 |
| Aug 18, 2026 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | -3.69% | 293,800 |
| Aug 17, 2026 | 6,530.00 | 6,540.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.09% | 4,200 |
| Aug 14, 2026 | 6,420.00 | 6,430.00 | 6,420.00 | 6,430.00 | 6,430.00 | 2.06% | 7,035 |
| Aug 13, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.25% | 306,456 |
| Aug 12, 2026 | 6,400.00 | 6,400.00 | 6,350.00 | 6,380.00 | 6,380.00 | 0.16% | 1,700 |
| Aug 11, 2026 | 6,600.00 | 7,000.00 | 6,350.00 | 6,370.00 | 6,370.00 | -3.48% | 3,910 |
| Aug 10, 2026 | 6,300.00 | 6,600.00 | 6,260.00 | 6,600.00 | 6,600.00 | 4.76% | 309,900 |
| Aug 7, 2026 | 6,300.00 | 6,300.00 | 6,260.00 | 6,300.00 | 6,300.00 | - | 3,800 |
| Aug 6, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 1,000 |
| Aug 5, 2026 | 6,380.00 | 6,380.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.25% | 14,208 |
| Aug 4, 2026 | 6,200.00 | 6,380.00 | 6,200.00 | 6,380.00 | 6,380.00 | 0.31% | 34,000 |
| Aug 3, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,360.00 | 6,360.00 | -4.36% | 86,323 |
| Jul 31, 2026 | 6,680.00 | 6,680.00 | 6,290.00 | 6,650.00 | 6,650.00 | -0.75% | 6,517 |
| Jul 30, 2026 | 6,280.00 | 6,700.00 | 6,230.00 | 6,700.00 | 6,700.00 | 0.15% | 144,317 |
| Jul 29, 2026 | 6,700.00 | 6,800.00 | 6,350.00 | 6,690.00 | 6,690.00 | - | 33,102 |
| Jul 28, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,690.00 | 6,690.00 | 2.92% | 30,209 |
| Jul 27, 2026 | 6,360.00 | 6,750.00 | 6,300.00 | 6,500.00 | 6,500.00 | 2.20% | 21,806 |
| Jul 24, 2026 | 6,940.00 | 7,000.00 | 6,310.00 | 6,360.00 | 6,360.00 | -6.19% | 43,350 |
| Jul 23, 2026 | 6,390.00 | 6,780.00 | 6,040.00 | 6,780.00 | 6,780.00 | 5.61% | 63,901 |
| Jul 22, 2026 | 6,360.00 | 6,540.00 | 5,910.00 | 6,420.00 | 6,420.00 | 1.10% | 197,249 |
| Jul 21, 2026 | 6,800.00 | 7,250.00 | 6,330.00 | 6,350.00 | 6,350.00 | -6.62% | 200,884 |
| Jul 20, 2026 | 7,000.00 | 7,700.00 | 6,800.00 | 6,800.00 | 6,800.00 | -6.59% | 147,900 |
| Jul 17, 2026 | 7,280.00 | 7,310.00 | 7,280.00 | 7,280.00 | 7,280.00 | 6.43% | 275,799 |
| Jul 16, 2026 | 6,400.00 | 6,840.00 | 6,250.00 | 6,840.00 | 6,840.00 | 6.88% | 249,372 |
| Jul 15, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 24,876 |
| Jul 14, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 42,600 |
| Jul 13, 2026 | 6,380.00 | 6,440.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 44,500 |
| Jul 10, 2026 | 6,300.00 | 6,400.00 | 6,250.00 | 6,400.00 | 6,400.00 | - | 10,500 |
| Jul 9, 2026 | 6,320.00 | 6,460.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.27% | 27,003 |
| Jul 8, 2026 | 6,200.00 | 6,320.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1.94% | 105,369 |
| Jul 7, 2026 | 6,190.00 | 6,200.00 | 6,190.00 | 6,200.00 | 6,200.00 | - | 96,800 |
| Jul 6, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.16% | 153 |
| Jul 3, 2026 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | -0.16% | 1,000 |
| Jul 2, 2026 | 6,300.00 | 6,350.00 | 6,000.00 | 6,200.00 | 6,200.00 | -1.59% | 67,447 |
| Jul 1, 2026 | 6,170.00 | 6,300.00 | 6,170.00 | 6,300.00 | 6,300.00 | 1.94% | 11,900 |
| Jun 30, 2026 | 6,190.00 | 6,190.00 | 6,180.00 | 6,180.00 | 6,180.00 | 1.31% | 5,200 |
| Jun 29, 2026 | 6,000.00 | 6,100.00 | 5,810.00 | 6,100.00 | 6,100.00 | 1.67% | 14,000 |
| Jun 26, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 3,400 |
| Jun 25, 2026 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.82% | 600 |
| Jun 24, 2026 | 6,290.00 | 6,290.00 | 6,060.00 | 6,100.00 | 6,100.00 | -3.02% | 7,590 |
| Jun 23, 2026 | 6,290.00 | 6,290.00 | 6,250.00 | 6,290.00 | 6,290.00 | - | 10,901 |
| Jun 22, 2026 | 6,290.00 | 6,450.00 | 6,150.00 | 6,290.00 | 6,290.00 | - | 27,500 |