Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 35,200
+1,200 (3.53%)
At close: Oct 29, 2025
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34,800.00 | 35,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | -1.99% | 280,020 |
| Oct 30, 2025 | 35,500.00 | 36,400.00 | 35,250.00 | 35,250.00 | 35,250.00 | 0.14% | 504,357 |
| Oct 29, 2025 | 34,500.00 | 35,750.00 | 34,000.00 | 35,200.00 | 35,200.00 | 0.57% | 582,193 |
| Oct 28, 2025 | 35,350.00 | 35,850.00 | 34,600.00 | 35,000.00 | 34,000.00 | -0.99% | 369,333 |
| Oct 27, 2025 | 35,600.00 | 36,400.00 | 35,200.00 | 35,350.00 | 34,340.00 | 0.57% | 526,826 |
| Oct 24, 2025 | 34,350.00 | 35,350.00 | 34,100.00 | 35,150.00 | 34,145.71 | 2.33% | 265,145 |
| Oct 23, 2025 | 34,150.00 | 34,650.00 | 34,050.00 | 34,350.00 | 33,368.57 | 0.59% | 177,094 |
| Oct 22, 2025 | 32,650.00 | 34,250.00 | 32,650.00 | 34,150.00 | 33,174.29 | 2.25% | 203,483 |
| Oct 21, 2025 | 32,000.00 | 33,450.00 | 32,000.00 | 33,400.00 | 32,445.71 | 4.38% | 425,415 |
| Oct 20, 2025 | 33,650.00 | 34,350.00 | 31,300.00 | 32,000.00 | 31,085.71 | -4.76% | 398,674 |
| Oct 17, 2025 | 33,300.00 | 34,150.00 | 31,500.00 | 33,600.00 | 32,640.00 | 1.20% | 280,747 |
| Oct 16, 2025 | 33,100.00 | 33,400.00 | 32,950.00 | 33,200.00 | 32,251.43 | 0.76% | 302,623 |
| Oct 15, 2025 | 33,800.00 | 34,150.00 | 32,950.00 | 32,950.00 | 32,008.57 | -1.93% | 264,657 |
| Oct 14, 2025 | 34,700.00 | 34,700.00 | 33,600.00 | 33,600.00 | 32,640.00 | -2.61% | 424,909 |
| Oct 13, 2025 | 34,000.00 | 34,750.00 | 33,900.00 | 34,500.00 | 33,514.29 | 0.44% | 190,731 |
| Oct 10, 2025 | 34,300.00 | 34,900.00 | 34,300.00 | 34,350.00 | 33,368.57 | 0.29% | 153,077 |
| Oct 9, 2025 | 34,550.00 | 34,800.00 | 34,200.00 | 34,250.00 | 33,271.43 | -0.87% | 170,194 |
| Oct 8, 2025 | 34,750.00 | 34,950.00 | 34,000.00 | 34,550.00 | 33,562.86 | -0.43% | 245,460 |
| Oct 7, 2025 | 35,350.00 | 35,350.00 | 34,700.00 | 34,700.00 | 33,708.57 | -1.70% | 172,885 |
| Oct 6, 2025 | 35,000.00 | 35,600.00 | 34,950.00 | 35,300.00 | 34,291.43 | 1.73% | 168,598 |
| Oct 3, 2025 | 34,500.00 | 35,250.00 | 34,500.00 | 34,700.00 | 33,708.57 | 0.29% | 152,376 |
| Oct 2, 2025 | 35,150.00 | 35,300.00 | 34,550.00 | 34,600.00 | 33,611.43 | -1.14% | 190,985 |
| Oct 1, 2025 | 34,900.00 | 35,500.00 | 34,550.00 | 35,000.00 | 34,000.00 | 0.29% | 60,164 |
| Sep 30, 2025 | 34,050.00 | 35,150.00 | 33,500.00 | 34,900.00 | 33,902.86 | 2.05% | 422,057 |
| Sep 29, 2025 | 34,850.00 | 35,000.00 | 34,200.00 | 34,200.00 | 33,222.86 | -1.44% | 251,472 |
| Sep 26, 2025 | 35,050.00 | 35,400.00 | 34,700.00 | 34,700.00 | 33,708.57 | -3.21% | 150,318 |
| Sep 25, 2025 | 36,500.00 | 36,500.00 | 34,400.00 | 35,850.00 | 34,825.71 | -0.14% | 723,704 |
| Sep 24, 2025 | 35,350.00 | 35,950.00 | 34,300.00 | 35,900.00 | 34,874.29 | 0.28% | 643,874 |
| Sep 23, 2025 | 36,100.00 | 36,550.00 | 35,750.00 | 35,800.00 | 34,777.14 | -2.05% | 374,258 |
| Sep 22, 2025 | 37,850.00 | 37,850.00 | 35,400.00 | 36,550.00 | 35,505.71 | -3.43% | 591,727 |
| Sep 19, 2025 | 36,650.00 | 37,950.00 | 36,250.00 | 37,850.00 | 36,768.57 | 4.56% | 893,064 |
| Sep 18, 2025 | 34,800.00 | 36,450.00 | 34,700.00 | 36,200.00 | 35,165.71 | 4.32% | 874,831 |
| Sep 17, 2025 | 34,700.00 | 35,200.00 | 34,400.00 | 34,700.00 | 33,708.57 | - | 507,167 |
| Sep 16, 2025 | 34,400.00 | 35,000.00 | 34,400.00 | 34,700.00 | 33,708.57 | -0.86% | 240,379 |
| Sep 15, 2025 | 35,000.00 | 35,400.00 | 34,350.00 | 35,000.00 | 34,000.00 | - | 558,891 |
| Sep 12, 2025 | 35,500.00 | 35,500.00 | 34,600.00 | 35,000.00 | 34,000.00 | -0.28% | 282,313 |
| Sep 11, 2025 | 33,350.00 | 35,500.00 | 33,100.00 | 35,100.00 | 34,097.14 | 5.41% | 692,121 |
| Sep 10, 2025 | 33,950.00 | 33,950.00 | 33,050.00 | 33,300.00 | 32,348.57 | -1.91% | 272,775 |
| Sep 9, 2025 | 34,500.00 | 34,500.00 | 33,100.00 | 33,950.00 | 32,980.00 | -0.15% | 519,017 |
| Sep 8, 2025 | 34,000.00 | 35,000.00 | 33,200.00 | 34,000.00 | 33,028.57 | 0.44% | 773,127 |
| Sep 5, 2025 | 32,200.00 | 34,150.00 | 32,200.00 | 33,850.00 | 32,882.86 | 5.95% | 1,687,616 |
| Sep 4, 2025 | 32,000.00 | 32,350.00 | 31,750.00 | 31,950.00 | 31,037.14 | -0.16% | 173,941 |
| Sep 3, 2025 | 31,300.00 | 32,000.00 | 30,900.00 | 32,000.00 | 31,085.71 | 2.89% | 311,627 |
| Aug 29, 2025 | 31,500.00 | 31,500.00 | 30,850.00 | 31,100.00 | 30,211.43 | 0.48% | 1,347,167 |
| Aug 28, 2025 | 31,000.00 | 31,100.00 | 30,800.00 | 30,950.00 | 30,065.71 | 0.16% | 164,024 |
| Aug 27, 2025 | 31,450.00 | 31,650.00 | 30,900.00 | 30,900.00 | 30,017.14 | -0.96% | 205,179 |
| Aug 26, 2025 | 30,550.00 | 31,250.00 | 30,550.00 | 31,200.00 | 30,308.57 | 1.96% | 428,093 |
| Aug 25, 2025 | 30,800.00 | 31,250.00 | 30,600.00 | 30,600.00 | 29,725.71 | -0.65% | 186,973 |
| Aug 22, 2025 | 31,600.00 | 31,950.00 | 30,250.00 | 30,800.00 | 29,920.00 | -2.69% | 570,655 |
| Aug 21, 2025 | 32,000.00 | 32,450.00 | 31,650.00 | 31,650.00 | 30,745.71 | -1.25% | 647,809 |