Skip to main content
Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,200.00
-50.00 (-0.80%)
At close: Dec 4, 2025

HOSE:DHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,100.006,240.006,100.006,240.006,240.000.65%1,201
Dec 4, 20256,250.006,250.005,890.006,200.006,200.00-0.80%14,951
Dec 3, 20256,300.006,300.005,850.006,250.006,250.002.29%700
Dec 2, 20256,050.006,110.006,050.006,110.006,110.00-0.33%600
Dec 1, 20256,150.006,250.006,130.006,130.006,130.00-0.33%7,353
Nov 28, 20256,150.006,150.006,150.006,150.006,150.00-510
Nov 27, 20256,150.006,300.006,150.006,150.006,150.00-1.76%1,005
Nov 26, 20256,150.006,270.006,150.006,260.006,260.000.16%6,325
Nov 25, 20256,250.006,280.006,230.006,250.006,250.00-2,021
Nov 24, 20256,100.006,250.006,100.006,250.006,250.002.46%15,009
Nov 21, 20256,010.006,280.006,010.006,100.006,100.00-3.02%5,436
Nov 20, 20256,150.006,290.006,150.006,290.006,290.00-3,101
Nov 19, 20256,100.006,300.006,100.006,290.006,290.001.45%6,007
Nov 18, 20256,150.006,200.006,100.006,200.006,200.001.64%9,200
Nov 17, 20256,010.006,200.006,010.006,100.006,100.001.67%10,599
Nov 14, 20256,200.006,250.006,000.006,000.006,000.00-3.54%9,201
Nov 13, 20256,010.006,250.006,010.006,220.006,220.00-0.80%6,713
Nov 12, 20256,250.006,280.006,020.006,270.006,270.00-0.16%3,015
Nov 11, 20256,150.006,280.005,900.006,280.006,280.00-10,605
Nov 10, 20256,100.006,300.005,890.006,280.006,280.00-0.16%6,016
Nov 7, 20256,300.006,300.006,290.006,290.006,290.00-1.10%700
Nov 6, 20256,420.006,420.006,100.006,360.006,360.00-0.93%4,511
Nov 5, 20256,250.006,430.006,250.006,420.006,420.00-0.16%1,715
Nov 4, 20256,250.006,430.006,250.006,430.006,430.00-0.62%2,232
Nov 3, 20256,490.006,490.006,300.006,470.006,470.00-0.31%1,249
Oct 31, 20256,250.006,500.006,250.006,490.006,490.002.20%2,530
Oct 30, 20256,230.006,350.006,160.006,350.006,350.000.79%11,403
Oct 29, 20256,150.006,300.006,150.006,300.006,300.000.48%15,501
Oct 28, 20256,180.006,270.006,020.006,270.006,270.00-0.32%7,500
Oct 27, 20256,200.006,290.006,150.006,290.006,290.00-2,915
Oct 24, 20256,220.006,290.006,200.006,290.006,290.00-6,905
Oct 23, 20256,150.006,290.006,150.006,290.006,290.000.32%8,252
Oct 22, 20256,200.006,270.006,200.006,270.006,270.00-25,028
Oct 21, 20256,180.006,300.006,150.006,270.006,270.001.46%3,914
Oct 20, 20256,130.006,370.006,130.006,180.006,180.00-0.32%2,311
Oct 17, 20256,200.006,290.006,120.006,200.006,200.00-1.43%7,906
Oct 16, 20256,260.006,300.006,200.006,290.006,290.000.64%6,858
Oct 15, 20256,250.006,390.006,250.006,250.006,250.00-2.19%2,702
Oct 14, 20256,300.006,420.006,250.006,390.006,390.00-2.44%14,771
Oct 13, 20256,260.006,550.006,210.006,550.006,550.004.63%317,484
Oct 10, 20256,260.006,350.006,260.006,260.006,260.000.16%5,108
Oct 9, 20256,480.006,500.006,240.006,250.006,250.00-5.30%2,905
Oct 8, 20256,250.006,600.006,250.006,600.006,600.00-0.75%8,904
Oct 7, 20256,360.006,650.006,360.006,650.006,650.00-0.75%20,108
Oct 6, 20256,400.006,700.006,400.006,700.006,700.003.88%629,803
Oct 3, 20256,380.006,500.006,380.006,450.006,450.000.78%2,554
Oct 2, 20256,320.006,500.006,320.006,400.006,400.000.79%2,504
Oct 1, 20256,350.006,540.006,300.006,350.006,350.00-6,800
Sep 30, 20256,410.006,620.006,350.006,350.006,350.00-3.05%781,701
Sep 29, 20256,360.006,550.006,360.006,550.006,550.002.02%18,690
Sep 26, 20256,360.006,460.006,360.006,420.006,420.00-0.62%3,502
Sep 25, 20256,350.006,460.006,300.006,460.006,460.000.78%4,413
Sep 24, 20256,500.006,520.006,300.006,410.006,410.00-1.54%5,503
Sep 23, 20256,500.006,590.006,500.006,510.006,510.00-1.21%3,480
Sep 22, 20256,570.006,590.006,560.006,590.006,590.00-2.37%14,100
Sep 19, 20256,560.006,750.006,560.006,750.006,750.00-16,606
Sep 18, 20256,730.006,800.006,730.006,750.006,750.00-0.30%6,907
Sep 17, 20256,700.006,850.006,520.006,770.006,770.00-63,804
Sep 16, 20256,650.006,780.006,550.006,770.006,770.00-0.15%53,194
Sep 15, 20256,700.006,830.006,490.006,780.006,780.00-139,701
Sep 12, 20256,790.006,900.006,620.006,780.006,780.001.19%116,801
Sep 11, 20256,380.006,740.006,310.006,700.006,700.006.35%224,465
Sep 10, 20256,200.006,300.006,160.006,300.006,300.001.61%2,789
Sep 9, 20256,290.006,300.006,180.006,200.006,200.00-1.43%10,104
Sep 8, 20256,400.006,400.006,200.006,290.006,290.001.13%19,221
Sep 5, 20256,430.006,430.006,220.006,220.006,220.000.16%5,090
Sep 4, 20256,310.006,470.006,200.006,210.006,210.00-4.02%64,376
Sep 3, 20256,300.006,500.006,300.006,470.006,470.002.54%9,755
Aug 29, 20256,100.006,500.006,100.006,310.006,310.00-2.77%284,921
Aug 28, 20256,480.006,510.006,360.006,490.006,490.00-0.15%149,122
Aug 27, 20256,400.006,530.006,400.006,500.006,500.00-0.46%3,461
Aug 26, 20256,300.006,680.006,300.006,530.006,530.003.65%4,748
Aug 25, 20256,450.006,450.006,270.006,300.006,300.00-2.33%8,121
Aug 22, 20256,540.006,540.006,410.006,450.006,450.00-1.53%369,430
Aug 21, 20256,450.006,550.006,450.006,550.006,550.001.55%823,310
Aug 20, 20256,470.006,500.006,450.006,450.006,450.00-0.15%26,117
Aug 19, 20256,510.006,660.006,460.006,460.006,460.00-3.00%33,553
Aug 18, 20256,660.006,660.006,500.006,660.006,660.00-23,123
Aug 15, 20256,650.006,660.006,550.006,660.006,660.000.15%227,985
Aug 14, 20256,670.006,690.006,650.006,650.006,650.00-0.75%16,021
Aug 13, 20256,650.006,700.006,600.006,700.006,700.00-0.30%652,150
Aug 12, 20256,750.006,750.006,630.006,720.006,720.00-0.44%27,703
Aug 11, 20256,600.006,800.006,600.006,750.006,750.000.75%324,338
Aug 8, 20256,600.006,800.006,560.006,700.006,700.000.60%42,734
Aug 7, 20256,600.006,680.006,600.006,660.006,660.00-0.30%15,535
Aug 6, 20256,580.006,700.006,580.006,680.006,680.001.06%14,325
Aug 5, 20256,600.006,630.006,600.006,610.006,610.00-0.30%23,100
Aug 4, 20256,630.006,670.006,620.006,630.006,630.001.38%6,931
Aug 1, 20256,520.006,610.006,520.006,540.006,540.00-0.61%18,115
Jul 31, 20256,530.006,590.006,530.006,580.006,580.00-0.15%10,096
Jul 30, 20256,360.006,630.006,360.006,590.006,590.00-0.90%12,240
Jul 29, 20256,800.006,800.006,650.006,650.006,650.00-2.21%12,118
Jul 28, 20256,700.006,800.006,700.006,800.006,800.001.49%81,647
Jul 25, 20256,700.006,700.006,660.006,700.006,700.000.75%21,164
Jul 24, 20256,550.006,650.006,550.006,650.006,650.000.61%20,148
Jul 23, 20256,610.006,610.006,600.006,610.006,610.00-25,910
Jul 22, 20256,610.006,610.006,600.006,610.006,610.000.15%18,260
Jul 21, 20256,620.006,620.006,520.006,600.006,600.00-0.30%24,011
Jul 18, 20256,630.006,630.006,590.006,620.006,620.00-18,623
Jul 17, 20256,600.006,730.006,600.006,620.006,620.00-0.30%18,477