Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam · Delayed Price · Currency is VND 6,850.00
-50.00 (-0.72%)
At close: May 22, 2026
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.72% | 120 |
| May 21, 2026 | 6,700.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 2.99% | 310,933 |
| May 20, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 145,302 |
| May 19, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 105 |
| May 18, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3.08% | 101 |
| May 15, 2026 | 6,690.00 | 6,690.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.84% | 1,672 |
| May 13, 2026 | 6,700.00 | 6,700.00 | 6,690.00 | 6,690.00 | 6,690.00 | 1.36% | 706 |
| May 12, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 1,100 |
| May 11, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 6,224 |
| May 8, 2026 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.23% | 2,400 |
| May 7, 2026 | 6,950.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 2.16% | 534 |
| May 6, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | -2.11% | 201 |
| May 5, 2026 | 6,970.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | -0.84% | 2,420 |
| May 4, 2026 | 7,100.00 | 7,160.00 | 6,700.00 | 7,160.00 | 7,160.00 | -0.56% | 13,111 |
| Apr 29, 2026 | 7,000.00 | 7,200.00 | 6,950.00 | 7,200.00 | 7,200.00 | -0.55% | 5,910 |
| Apr 28, 2026 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | - | 108 |
| Apr 24, 2026 | 7,120.00 | 7,240.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1.69% | 5,601 |
| Apr 23, 2026 | 7,120.00 | 7,350.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 18,549 |
| Apr 22, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,120.00 | 7,120.00 | -2.47% | 10,204 |
| Apr 21, 2026 | 7,490.00 | 7,490.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.54% | 3,815 |
| Apr 20, 2026 | 7,250.00 | 7,490.00 | 7,230.00 | 7,490.00 | 7,490.00 | - | 1,529 |
| Apr 17, 2026 | 7,500.00 | 7,590.00 | 7,350.00 | 7,490.00 | 7,490.00 | -1.32% | 11,208 |
| Apr 16, 2026 | 7,600.00 | 7,600.00 | 7,350.00 | 7,590.00 | 7,590.00 | -0.13% | 34,400 |
| Apr 15, 2026 | 7,680.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.04% | 107,013 |
| Apr 14, 2026 | 7,400.00 | 7,680.00 | 7,400.00 | 7,680.00 | 7,680.00 | 2.40% | 49,305 |
| Apr 13, 2026 | 7,150.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 4.90% | 1,127,492 |
| Apr 10, 2026 | 6,880.00 | 7,340.00 | 6,880.00 | 7,150.00 | 7,150.00 | 3.92% | 44,052 |
| Apr 9, 2026 | 6,980.00 | 6,980.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.57% | 267,374 |
| Apr 8, 2026 | 6,550.00 | 7,060.00 | 6,500.00 | 6,990.00 | 6,990.00 | 5.91% | 605,036 |
| Apr 7, 2026 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.08% | 941 |
| Apr 6, 2026 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 2.90% | 250 |
| Apr 3, 2026 | 6,670.00 | 6,670.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.80% | 1,824 |
| Apr 2, 2026 | 6,900.00 | 6,900.00 | 6,670.00 | 6,670.00 | 6,670.00 | -0.45% | 3,000 |
| Apr 1, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 3,937 |
| Mar 31, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 1,702 |
| Mar 30, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 2,911 |
| Mar 27, 2026 | 6,750.00 | 7,190.00 | 6,720.00 | 7,100.00 | 7,100.00 | 5.19% | 40,596 |
| Mar 26, 2026 | 6,750.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,750.00 | - | 13,301 |
| Mar 25, 2026 | 6,700.00 | 6,850.00 | 6,680.00 | 6,750.00 | 6,750.00 | - | 41,934 |
| Mar 24, 2026 | 6,710.00 | 6,760.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.60% | 16,726 |
| 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 |