Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 33,000
+950 (2.96%)
At close: Dec 3, 2025
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,750.00 | 33,750.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.19% | 69,961 |
| Dec 4, 2025 | 33,000.00 | 33,750.00 | 33,000.00 | 33,500.00 | 33,500.00 | 1.52% | 208,688 |
| Dec 3, 2025 | 32,100.00 | 33,100.00 | 32,100.00 | 33,000.00 | 33,000.00 | 2.96% | 705,751 |
| Dec 2, 2025 | 32,950.00 | 32,950.00 | 32,000.00 | 32,050.00 | 32,050.00 | -2.14% | 578,486 |
| Dec 1, 2025 | 33,500.00 | 33,500.00 | 32,700.00 | 32,750.00 | 32,750.00 | -2.24% | 117,758 |
| Nov 28, 2025 | 33,250.00 | 33,600.00 | 32,850.00 | 33,500.00 | 33,500.00 | 0.45% | 225,465 |
| Nov 27, 2025 | 33,400.00 | 33,950.00 | 33,150.00 | 33,350.00 | 33,350.00 | - | 262,612 |
| Nov 26, 2025 | 32,600.00 | 33,450.00 | 32,600.00 | 33,350.00 | 33,350.00 | 1.06% | 87,025 |
| Nov 25, 2025 | 32,700.00 | 33,200.00 | 32,700.00 | 33,000.00 | 33,000.00 | 0.61% | 549,790 |
| Nov 24, 2025 | 33,500.00 | 33,550.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.24% | 286,191 |
| Nov 21, 2025 | 33,900.00 | 33,900.00 | 33,200.00 | 33,550.00 | 33,550.00 | -1.47% | 600,415 |
| Nov 20, 2025 | 34,000.00 | 34,700.00 | 33,900.00 | 34,050.00 | 34,050.00 | 0.44% | 579,426 |
| Nov 19, 2025 | 34,000.00 | 34,150.00 | 33,500.00 | 33,900.00 | 33,900.00 | 0.74% | 446,450 |
| Nov 18, 2025 | 33,500.00 | 34,000.00 | 33,250.00 | 33,650.00 | 33,650.00 | 0.45% | 214,599 |
| Nov 17, 2025 | 34,000.00 | 34,200.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.89% | 248,557 |
| Nov 14, 2025 | 34,000.00 | 34,450.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.59% | 218,141 |
| Nov 13, 2025 | 33,400.00 | 34,150.00 | 33,350.00 | 34,000.00 | 34,000.00 | 2.26% | 323,393 |
| Nov 12, 2025 | 33,350.00 | 33,600.00 | 33,000.00 | 33,250.00 | 33,250.00 | - | 168,549 |
| Nov 11, 2025 | 32,700.00 | 33,400.00 | 32,700.00 | 33,250.00 | 33,250.00 | 1.22% | 145,468 |
| Nov 10, 2025 | 32,800.00 | 33,100.00 | 32,700.00 | 32,850.00 | 32,850.00 | - | 118,702 |
| Nov 7, 2025 | 34,000.00 | 34,000.00 | 32,600.00 | 32,850.00 | 32,850.00 | -2.38% | 314,450 |
| Nov 6, 2025 | 34,000.00 | 34,300.00 | 33,250.00 | 33,650.00 | 33,650.00 | -1.17% | 262,667 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,050.00 | 34,050.00 | -2.99% | 152,519 |
| Nov 4, 2025 | 34,800.00 | 35,450.00 | 33,750.00 | 35,100.00 | 35,100.00 | 0.29% | 223,642 |
| Nov 3, 2025 | 34,200.00 | 35,800.00 | 34,200.00 | 35,000.00 | 35,000.00 | 1.30% | 274,041 |
| 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 |