Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam · Delayed Price · Currency is VND 6,100.00
+20.00 (0.33%)
At close: Jun 12, 2026
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6,000.00 | 6,100.00 | 5,960.00 | 6,100.00 | 6,100.00 | 0.33% | 1,700 |
| Jun 11, 2026 | 6,000.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.33% | 700 |
| Jun 10, 2026 | 5,750.00 | 6,100.00 | 5,750.00 | 6,100.00 | 6,100.00 | 1.67% | 1,720 |
| Jun 9, 2026 | 6,090.00 | 6,090.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.48% | 616 |
| Jun 8, 2026 | 6,050.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | -0.16% | 1,300 |
| Jun 5, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 103 |
| Jun 4, 2026 | 5,800.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,100.00 | 2.52% | 6,365 |
| Jun 3, 2026 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.46% | 3,120 |
| Jun 2, 2026 | 6,160.00 | 6,170.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.40% | 1,584 |
| Jun 1, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.34% | 1,006 |
| May 29, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.78% | 100 |
| May 28, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | 1,624 |
| May 27, 2026 | 6,770.00 | 6,900.00 | 6,770.00 | 6,900.00 | 6,450.00 | 1.92% | 305 |
| May 26, 2026 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,328.48 | 1.04% | 128 |
| May 25, 2026 | 6,780.00 | 6,780.00 | 6,700.00 | 6,700.00 | 6,263.04 | -2.19% | 3,201 |
| May 22, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,403.26 | -0.72% | 120 |
| May 21, 2026 | 6,700.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,450.00 | 2.99% | 310,933 |
| May 20, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,263.04 | - | 145,302 |
| May 19, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,263.04 | - | 105 |
| May 18, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,263.04 | 3.08% | 101 |
| May 15, 2026 | 6,690.00 | 6,690.00 | 6,500.00 | 6,500.00 | 6,076.09 | -2.84% | 1,672 |
| May 13, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,253.70 | 1.36% | 706 |
| May 12, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,169.57 | -1.49% | 1,100 |
| May 11, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,263.04 | -1.47% | 6,224 |
| May 8, 2026 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,356.52 | -4.23% | 2,400 |
| May 7, 2026 | 6,950.00 | 7,100.00 | 6,950.00 | 7,100.00 | 6,636.96 | 2.16% | 534 |
| May 6, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,496.74 | -2.11% | 201 |
| May 5, 2026 | 6,970.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,636.96 | -0.84% | 2,420 |
| May 4, 2026 | 7,100.00 | 7,160.00 | 6,700.00 | 7,160.00 | 6,693.04 | -0.56% | 13,111 |
| Apr 29, 2026 | 7,000.00 | 7,200.00 | 6,950.00 | 7,200.00 | 6,730.43 | -0.55% | 5,910 |
| Apr 28, 2026 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 6,767.83 | - | 108 |
| Apr 24, 2026 | 7,120.00 | 7,240.00 | 7,100.00 | 7,240.00 | 6,767.83 | 1.69% | 5,601 |
| Apr 23, 2026 | 7,120.00 | 7,350.00 | 7,120.00 | 7,120.00 | 6,655.65 | - | 18,549 |
| Apr 22, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,120.00 | 6,655.65 | -2.47% | 10,204 |
| Apr 21, 2026 | 7,490.00 | 7,490.00 | 7,300.00 | 7,300.00 | 6,823.91 | -2.54% | 3,815 |
| Apr 20, 2026 | 7,250.00 | 7,490.00 | 7,230.00 | 7,490.00 | 7,001.52 | - | 1,529 |
| Apr 17, 2026 | 7,500.00 | 7,590.00 | 7,350.00 | 7,490.00 | 7,001.52 | -1.32% | 11,208 |
| Apr 16, 2026 | 7,600.00 | 7,600.00 | 7,350.00 | 7,590.00 | 7,095.00 | -0.13% | 34,400 |
| Apr 15, 2026 | 7,680.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,104.35 | -1.04% | 107,013 |
| Apr 14, 2026 | 7,400.00 | 7,680.00 | 7,400.00 | 7,680.00 | 7,179.13 | 2.40% | 49,305 |
| Apr 13, 2026 | 7,150.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,010.87 | 4.90% | 1,127,492 |
| Apr 10, 2026 | 6,880.00 | 7,340.00 | 6,880.00 | 7,150.00 | 6,683.70 | 3.92% | 44,052 |
| Apr 9, 2026 | 6,980.00 | 6,980.00 | 6,880.00 | 6,880.00 | 6,431.30 | -1.57% | 267,374 |
| Apr 8, 2026 | 6,550.00 | 7,060.00 | 6,500.00 | 6,990.00 | 6,534.13 | 5.91% | 605,036 |
| Apr 7, 2026 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,169.57 | -2.08% | 941 |
| Apr 6, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,300.43 | 2.90% | 250 |
| Apr 3, 2026 | 6,670.00 | 6,670.00 | 6,550.00 | 6,550.00 | 6,122.83 | -1.80% | 1,824 |
| Apr 2, 2026 | 6,900.00 | 6,900.00 | 6,670.00 | 6,670.00 | 6,235.00 | -0.45% | 3,000 |
| Apr 1, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,263.04 | -2.90% | 3,937 |
| Mar 31, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,450.00 | -1.43% | 1,702 |