Skip to main content
Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,750.00
-170.00 (-2.87%)
At close: Mar 5, 2026

HOSE:DHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,990.005,990.005,730.005,940.005,940.003.30%306
Mar 5, 20266,050.006,050.005,750.005,750.005,750.00-2.87%7,402
Mar 4, 20265,930.005,930.005,800.005,920.005,920.00-0.34%3,000
Mar 3, 20265,850.005,940.005,850.005,940.005,940.00-2,120
Mar 2, 20265,860.005,950.005,590.005,940.005,940.00-0.83%33,610
Feb 27, 20266,090.006,090.005,990.005,990.005,990.00-0.17%1,000
Feb 26, 20265,970.006,100.005,970.006,000.006,000.00-1.64%3,905
Feb 25, 20265,950.006,100.005,950.006,100.006,100.001.67%36,145
Feb 24, 20266,000.006,000.006,000.006,000.006,000.00-2.12%9,700
Feb 23, 20266,130.006,200.006,000.006,130.006,130.00-1,120
Feb 13, 20266,130.006,130.006,110.006,130.006,130.00-5,417
Feb 12, 20266,130.006,130.006,130.006,130.006,130.000.16%200
Feb 11, 20266,130.006,140.006,080.006,120.006,120.00-0.33%3,027
Feb 10, 20266,170.006,170.005,900.006,140.006,140.00-0.81%1,700
Feb 9, 20266,370.006,370.006,190.006,190.006,190.002.31%463
Feb 6, 20265,800.006,400.005,800.006,050.006,050.00-0.33%5,102
Feb 5, 20266,080.006,080.006,070.006,070.006,070.00-0.33%17,210
Feb 4, 20265,840.006,120.005,840.006,090.006,090.00-0.65%4,002
Feb 3, 20266,040.006,130.006,030.006,130.006,130.002.85%8,362
Feb 2, 20265,970.005,970.005,960.005,960.005,960.00-0.33%2,700
Jan 30, 20265,990.006,100.005,980.005,980.005,980.00-0.33%19,818
Jan 29, 20265,990.006,000.005,900.006,000.006,000.000.17%22,200
Jan 28, 20265,950.006,000.005,950.005,990.005,990.00-14,820
Jan 27, 20266,120.006,120.005,740.005,990.005,990.00-2.12%25,230
Jan 26, 20266,000.006,120.006,000.006,120.006,120.000.49%808
Jan 23, 20266,100.006,100.006,000.006,090.006,090.001.50%4,203
Jan 22, 20266,140.006,140.006,000.006,000.006,000.00-1.64%14,312
Jan 21, 20266,000.006,130.005,800.006,100.006,100.00-9,601
Jan 20, 20266,100.006,100.005,900.006,100.006,100.00-3,834
Jan 19, 20266,130.006,150.006,000.006,100.006,100.00-0.81%1,518
Jan 16, 20265,970.006,150.005,970.006,150.006,150.003.19%1,208
Jan 15, 20266,100.006,150.005,960.005,960.005,960.00-2.45%3,801
Jan 14, 20266,140.006,140.006,000.006,110.006,110.00-0.33%6,474
Jan 13, 20266,100.006,150.006,000.006,130.006,130.00-0.49%5,196
Jan 12, 20266,170.006,170.006,160.006,160.006,160.001.15%1,000
Jan 9, 20266,000.006,160.006,000.006,090.006,090.00-1.14%1,301
Jan 8, 20266,000.006,170.005,950.006,160.006,160.000.98%2,930
Jan 7, 20266,140.006,140.005,960.006,100.006,100.00-0.65%1,900
Jan 6, 20266,170.006,170.006,140.006,140.006,140.00-0.81%87,500
Jan 5, 20266,160.006,200.006,160.006,190.006,190.000.49%1,200
Dec 31, 20256,200.006,200.006,150.006,160.006,160.00-0.32%7,801
Dec 30, 20256,240.006,240.005,850.006,180.006,180.001.31%134,811
Dec 29, 20256,100.006,110.006,100.006,100.006,100.00-0.49%5,296
Dec 26, 20255,900.006,220.005,820.006,130.006,130.00-1.92%5,090
Dec 25, 20256,190.006,250.006,190.006,250.006,250.002.46%306
Dec 24, 20255,830.006,100.005,830.006,100.006,100.00-26,490
Dec 23, 20256,140.006,140.006,000.006,100.006,100.00-0.16%1,401
Dec 22, 20256,000.006,110.006,000.006,110.006,110.00-0.33%1,213,010
Dec 19, 20256,140.006,140.006,120.006,130.006,130.00-0.16%714
Dec 18, 20256,130.006,140.005,900.006,140.006,140.00-1,210,300
Dec 17, 20256,120.006,220.005,820.006,140.006,140.000.33%3,221
Dec 16, 20256,160.006,160.006,100.006,120.006,120.00-0.65%500
Dec 15, 20255,920.006,160.005,920.006,160.006,160.00-0.16%1,932
Dec 12, 20255,910.006,170.005,760.006,170.006,170.00-0.32%10,505
Dec 11, 20256,150.006,210.006,100.006,190.006,190.000.16%1,529
Dec 10, 20256,050.006,180.006,050.006,180.006,180.000.98%1,115
Dec 9, 20256,150.006,150.005,800.006,120.006,120.00-0.49%9,104
Dec 8, 20256,100.006,290.006,050.006,150.006,150.00-1.44%1,301
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