DHM Investment and Trading JSC (HOSE:DHM)
Vietnam · Delayed Price · Currency is VND 6,360.00
-420.00 (-6.19%)
At close: Jul 24, 2026
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,290.00 | 6,290.00 | -0.16% | 10,801 |
| Jun 18, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 11,700 |
| Jun 17, 2026 | 6,330.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.47% | 5,200 |
| Jun 16, 2026 | 6,300.00 | 6,380.00 | 6,300.00 | 6,330.00 | 6,330.00 | 0.48% | 10,700 |
| Jun 15, 2026 | 6,100.00 | 6,330.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 18,103 |
| 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 |