Duong Hieu Trading and Mining JSC (HOSE:DHM)
Vietnam
· Delayed Price · Currency is VND 7,240.00
+120.00 (1.69%)
At close: Apr 24, 2026
HOSE:DHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 5,930.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.67% | 401 |
| Mar 6, 2026 | 5,990.00 | 5,990.00 | 5,730.00 | 5,940.00 | 5,940.00 | 3.30% | 306 |
| Mar 5, 2026 | 6,050.00 | 6,050.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.87% | 7,402 |
| Mar 4, 2026 | 5,930.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | -0.34% | 3,000 |
| Mar 3, 2026 | 5,850.00 | 5,940.00 | 5,850.00 | 5,940.00 | 5,940.00 | - | 2,120 |
| Mar 2, 2026 | 5,860.00 | 5,950.00 | 5,590.00 | 5,940.00 | 5,940.00 | -0.83% | 33,610 |
| Feb 27, 2026 | 6,090.00 | 6,090.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.17% | 1,000 |
| Feb 26, 2026 | 5,970.00 | 6,100.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.64% | 3,905 |
| Feb 25, 2026 | 5,950.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1.67% | 36,145 |
| Feb 24, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.12% | 9,700 |
| Feb 23, 2026 | 6,130.00 | 6,200.00 | 6,000.00 | 6,130.00 | 6,130.00 | - | 1,120 |
| Feb 13, 2026 | 6,130.00 | 6,130.00 | 6,110.00 | 6,130.00 | 6,130.00 | - | 5,417 |
| Feb 12, 2026 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0.16% | 200 |
| Feb 11, 2026 | 6,130.00 | 6,140.00 | 6,080.00 | 6,120.00 | 6,120.00 | -0.33% | 3,027 |
| Feb 10, 2026 | 6,170.00 | 6,170.00 | 5,900.00 | 6,140.00 | 6,140.00 | -0.81% | 1,700 |
| Feb 9, 2026 | 6,370.00 | 6,370.00 | 6,190.00 | 6,190.00 | 6,190.00 | 2.31% | 463 |
| Feb 6, 2026 | 5,800.00 | 6,400.00 | 5,800.00 | 6,050.00 | 6,050.00 | -0.33% | 5,102 |
| Feb 5, 2026 | 6,080.00 | 6,080.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.33% | 17,210 |
| Feb 4, 2026 | 5,840.00 | 6,120.00 | 5,840.00 | 6,090.00 | 6,090.00 | -0.65% | 4,002 |
| Feb 3, 2026 | 6,040.00 | 6,130.00 | 6,030.00 | 6,130.00 | 6,130.00 | 2.85% | 8,362 |
| Feb 2, 2026 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.33% | 2,700 |
| Jan 30, 2026 | 5,990.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.33% | 19,818 |
| Jan 29, 2026 | 5,990.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.17% | 22,200 |
| Jan 28, 2026 | 5,950.00 | 6,000.00 | 5,950.00 | 5,990.00 | 5,990.00 | - | 14,820 |
| Jan 27, 2026 | 6,120.00 | 6,120.00 | 5,740.00 | 5,990.00 | 5,990.00 | -2.12% | 25,230 |
| Jan 26, 2026 | 6,000.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 0.49% | 808 |
| Jan 23, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.50% | 4,203 |
| Jan 22, 2026 | 6,140.00 | 6,140.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 14,312 |
| Jan 21, 2026 | 6,000.00 | 6,130.00 | 5,800.00 | 6,100.00 | 6,100.00 | - | 9,601 |
| Jan 20, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 3,834 |
| Jan 19, 2026 | 6,130.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.81% | 1,518 |
| Jan 16, 2026 | 5,970.00 | 6,150.00 | 5,970.00 | 6,150.00 | 6,150.00 | 3.19% | 1,208 |
| Jan 15, 2026 | 6,100.00 | 6,150.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.45% | 3,801 |
| Jan 14, 2026 | 6,140.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | -0.33% | 6,474 |
| Jan 13, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.49% | 5,196 |
| Jan 12, 2026 | 6,170.00 | 6,170.00 | 6,160.00 | 6,160.00 | 6,160.00 | 1.15% | 1,000 |
| Jan 9, 2026 | 6,000.00 | 6,160.00 | 6,000.00 | 6,090.00 | 6,090.00 | -1.14% | 1,301 |
| Jan 8, 2026 | 6,000.00 | 6,170.00 | 5,950.00 | 6,160.00 | 6,160.00 | 0.98% | 2,930 |
| Jan 7, 2026 | 6,140.00 | 6,140.00 | 5,960.00 | 6,100.00 | 6,100.00 | -0.65% | 1,900 |
| Jan 6, 2026 | 6,170.00 | 6,170.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.81% | 87,500 |
| Jan 5, 2026 | 6,160.00 | 6,200.00 | 6,160.00 | 6,190.00 | 6,190.00 | 0.49% | 1,200 |
| Dec 31, 2025 | 6,200.00 | 6,200.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.32% | 7,801 |
| Dec 30, 2025 | 6,240.00 | 6,240.00 | 5,850.00 | 6,180.00 | 6,180.00 | 1.31% | 134,811 |
| Dec 29, 2025 | 6,100.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 5,296 |
| Dec 26, 2025 | 5,900.00 | 6,220.00 | 5,820.00 | 6,130.00 | 6,130.00 | -1.92% | 5,090 |
| Dec 25, 2025 | 6,190.00 | 6,250.00 | 6,190.00 | 6,250.00 | 6,250.00 | 2.46% | 306 |
| Dec 24, 2025 | 5,830.00 | 6,100.00 | 5,830.00 | 6,100.00 | 6,100.00 | - | 26,490 |
| Dec 23, 2025 | 6,140.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.16% | 1,401 |
| Dec 22, 2025 | 6,000.00 | 6,110.00 | 6,000.00 | 6,110.00 | 6,110.00 | -0.33% | 1,213,010 |
| Dec 19, 2025 | 6,140.00 | 6,140.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.16% | 714 |
| Dec 18, 2025 | 6,130.00 | 6,140.00 | 5,900.00 | 6,140.00 | 6,140.00 | - | 1,210,300 |
| Dec 17, 2025 | 6,120.00 | 6,220.00 | 5,820.00 | 6,140.00 | 6,140.00 | 0.33% | 3,221 |
| Dec 16, 2025 | 6,160.00 | 6,160.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.65% | 500 |
| Dec 15, 2025 | 5,920.00 | 6,160.00 | 5,920.00 | 6,160.00 | 6,160.00 | -0.16% | 1,932 |
| Dec 12, 2025 | 5,910.00 | 6,170.00 | 5,760.00 | 6,170.00 | 6,170.00 | -0.32% | 10,505 |
| Dec 11, 2025 | 6,150.00 | 6,210.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.16% | 1,529 |
| Dec 10, 2025 | 6,050.00 | 6,180.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.98% | 1,115 |
| Dec 9, 2025 | 6,150.00 | 6,150.00 | 5,800.00 | 6,120.00 | 6,120.00 | -0.49% | 9,104 |
| Dec 8, 2025 | 6,100.00 | 6,290.00 | 6,050.00 | 6,150.00 | 6,150.00 | -1.44% | 1,301 |
| Dec 5, 2025 | 6,100.00 | 6,240.00 | 6,100.00 | 6,240.00 | 6,240.00 | 0.65% | 1,201 |
| Dec 4, 2025 | 6,250.00 | 6,250.00 | 5,890.00 | 6,200.00 | 6,200.00 | -0.80% | 14,951 |
| Dec 3, 2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,250.00 | 6,250.00 | 2.29% | 700 |
| Dec 2, 2025 | 6,050.00 | 6,110.00 | 6,050.00 | 6,110.00 | 6,110.00 | -0.33% | 600 |
| Dec 1, 2025 | 6,150.00 | 6,250.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.33% | 7,353 |
| Nov 28, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 510 |
| Nov 27, 2025 | 6,150.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.76% | 1,005 |