Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 31,700
+250 (0.79%)
At close: Aug 7, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 31,350.00 | 31,450.00 | 31,000.00 | 31,450.00 | 31,450.00 | 1.45% | 421,490 |
| Aug 5, 2025 | 31,100.00 | 31,800.00 | 30,700.00 | 31,000.00 | 31,000.00 | - | 740,733 |
| Aug 4, 2025 | 30,950.00 | 31,450.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 320,979 |
| Aug 1, 2025 | 30,750.00 | 31,800.00 | 30,350.00 | 30,900.00 | 30,900.00 | 0.49% | 567,972 |
| Jul 31, 2025 | 31,050.00 | 31,450.00 | 30,150.00 | 30,750.00 | 30,750.00 | -0.81% | 493,847 |
| Jul 30, 2025 | 29,550.00 | 31,000.00 | 29,450.00 | 31,000.00 | 31,000.00 | 4.55% | 727,843 |
| Jul 29, 2025 | 30,300.00 | 30,300.00 | 29,300.00 | 29,650.00 | 29,650.00 | -2.15% | 860,364 |
| Jul 28, 2025 | 30,300.00 | 30,550.00 | 30,050.00 | 30,300.00 | 30,300.00 | 0.33% | 517,645 |
| Jul 25, 2025 | 30,100.00 | 30,250.00 | 29,700.00 | 30,200.00 | 30,200.00 | 1.51% | 805,872 |
| Jul 24, 2025 | 30,200.00 | 30,450.00 | 29,750.00 | 29,750.00 | 29,750.00 | -1.49% | 794,931 |
| Jul 23, 2025 | 30,750.00 | 30,750.00 | 30,000.00 | 30,200.00 | 30,200.00 | - | 309,076 |
| Jul 22, 2025 | 29,150.00 | 30,300.00 | 29,100.00 | 30,200.00 | 30,200.00 | 4.50% | 1,177,460 |
| Jul 21, 2025 | 29,050.00 | 29,100.00 | 28,700.00 | 28,900.00 | 28,900.00 | -0.52% | 185,890 |
| Jul 18, 2025 | 29,250.00 | 29,400.00 | 28,950.00 | 29,050.00 | 29,050.00 | -0.17% | 412,221 |
| Jul 17, 2025 | 28,800.00 | 29,250.00 | 28,650.00 | 29,100.00 | 29,100.00 | 1.04% | 305,828 |
| Jul 16, 2025 | 28,750.00 | 28,900.00 | 28,600.00 | 28,800.00 | 28,800.00 | 0.35% | 177,163 |
| Jul 15, 2025 | 28,800.00 | 29,300.00 | 28,650.00 | 28,700.00 | 28,700.00 | -0.86% | 887,224 |
| Jul 14, 2025 | 29,100.00 | 29,100.00 | 28,500.00 | 28,950.00 | 28,950.00 | -0.52% | 329,581 |
| Jul 11, 2025 | 29,200.00 | 29,400.00 | 28,550.00 | 29,100.00 | 29,100.00 | - | 719,636 |
| Jul 10, 2025 | 28,650.00 | 29,100.00 | 28,500.00 | 29,100.00 | 29,100.00 | 0.69% | 504,690 |
| Jul 9, 2025 | 28,850.00 | 29,100.00 | 28,450.00 | 28,900.00 | 28,900.00 | 0.17% | 293,000 |
| Jul 8, 2025 | 28,950.00 | 28,950.00 | 28,550.00 | 28,850.00 | 28,850.00 | 1.41% | 367,127 |
| Jul 7, 2025 | 29,050.00 | 29,050.00 | 28,350.00 | 28,450.00 | 28,450.00 | -0.87% | 279,995 |
| Jul 4, 2025 | 28,600.00 | 29,100.00 | 28,100.00 | 28,700.00 | 28,700.00 | 0.35% | 819,657 |
| Jul 3, 2025 | 29,550.00 | 29,550.00 | 28,500.00 | 28,600.00 | 28,600.00 | -2.72% | 1,731,613 |
| Jul 2, 2025 | 27,900.00 | 29,650.00 | 27,900.00 | 29,400.00 | 29,400.00 | 5.95% | 1,723,623 |
| Jul 1, 2025 | 27,400.00 | 27,900.00 | 27,200.00 | 27,750.00 | 27,750.00 | 1.46% | 411,604 |
| Jun 30, 2025 | 26,300.00 | 27,500.00 | 26,250.00 | 27,350.00 | 27,350.00 | 4.19% | 469,237 |
| Jun 27, 2025 | 26,300.00 | 26,350.00 | 26,100.00 | 26,250.00 | 26,250.00 | 0.57% | 98,509 |
| Jun 26, 2025 | 25,850.00 | 26,200.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1.16% | 425,310 |
| Jun 25, 2025 | 25,900.00 | 26,000.00 | 25,700.00 | 25,800.00 | 25,800.00 | 0.39% | 83,579 |
| Jun 24, 2025 | 25,800.00 | 26,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | -0.39% | 181,003 |
| Jun 23, 2025 | 25,700.00 | 25,800.00 | 25,500.00 | 25,800.00 | 25,800.00 | -0.19% | 87,223 |
| Jun 20, 2025 | 24,950.00 | 25,950.00 | 24,950.00 | 25,850.00 | 25,850.00 | 1.97% | 270,980 |
| Jun 19, 2025 | 25,350.00 | 25,500.00 | 25,150.00 | 25,350.00 | 25,350.00 | - | 45,935 |
| Jun 18, 2025 | 25,250.00 | 25,600.00 | 25,000.00 | 25,350.00 | 25,350.00 | 0.40% | 210,857 |
| Jun 17, 2025 | 25,200.00 | 25,250.00 | 24,950.00 | 25,250.00 | 25,250.00 | 1.00% | 129,813 |
| Jun 16, 2025 | 24,800.00 | 25,150.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.40% | 48,275 |
| Jun 13, 2025 | 25,250.00 | 25,300.00 | 24,800.00 | 24,900.00 | 24,900.00 | -1.39% | 110,042 |
| Jun 12, 2025 | 24,950.00 | 25,400.00 | 24,950.00 | 25,250.00 | 25,250.00 | 1.61% | 63,505 |
| Jun 11, 2025 | 25,100.00 | 25,200.00 | 24,800.00 | 24,850.00 | 24,850.00 | -1.00% | 116,712 |
| Jun 10, 2025 | 25,000.00 | 25,250.00 | 25,000.00 | 25,100.00 | 25,100.00 | 0.40% | 84,785 |
| Jun 9, 2025 | 25,450.00 | 25,450.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.77% | 134,049 |
| Jun 6, 2025 | 25,900.00 | 25,900.00 | 25,450.00 | 25,450.00 | 25,450.00 | -2.12% | 92,616 |
| Jun 5, 2025 | 25,750.00 | 26,050.00 | 25,700.00 | 26,000.00 | 26,000.00 | 1.17% | 403,280 |
| Jun 4, 2025 | 25,600.00 | 25,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | - | 429,740 |
| Jun 3, 2025 | 26,000.00 | 26,000.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.19% | 45,623 |
| Jun 2, 2025 | 25,600.00 | 25,650.00 | 25,250.00 | 25,650.00 | 25,650.00 | 0.20% | 91,747 |
| May 30, 2025 | 25,950.00 | 25,950.00 | 25,550.00 | 25,600.00 | 25,600.00 | -1.35% | 825,783 |
| May 29, 2025 | 26,200.00 | 26,300.00 | 25,750.00 | 25,950.00 | 25,950.00 | -0.95% | 180,968 |