Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 31,100
+150 (0.48%)
At close: Aug 29, 2025
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31,500.00 | 31,500.00 | 30,850.00 | 31,100.00 | 31,100.00 | 0.48% | 1,347,167 |
| Aug 28, 2025 | 31,000.00 | 31,100.00 | 30,800.00 | 30,950.00 | 30,950.00 | 0.16% | 164,024 |
| Aug 27, 2025 | 31,450.00 | 31,650.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.96% | 205,179 |
| Aug 26, 2025 | 30,550.00 | 31,250.00 | 30,550.00 | 31,200.00 | 31,200.00 | 1.96% | 428,093 |
| Aug 25, 2025 | 30,800.00 | 31,250.00 | 30,600.00 | 30,600.00 | 30,600.00 | -0.65% | 186,973 |
| Aug 22, 2025 | 31,600.00 | 31,950.00 | 30,250.00 | 30,800.00 | 30,800.00 | -2.69% | 570,655 |
| Aug 21, 2025 | 32,000.00 | 32,450.00 | 31,650.00 | 31,650.00 | 31,650.00 | -1.25% | 647,809 |
| Aug 20, 2025 | 32,500.00 | 32,500.00 | 31,200.00 | 32,050.00 | 32,050.00 | -1.38% | 442,340 |
| Aug 19, 2025 | 32,000.00 | 32,750.00 | 31,750.00 | 32,500.00 | 32,500.00 | 1.56% | 566,195 |
| Aug 18, 2025 | 31,200.00 | 32,450.00 | 31,200.00 | 32,000.00 | 32,000.00 | 2.56% | 368,926 |
| Aug 15, 2025 | 32,000.00 | 32,150.00 | 31,100.00 | 31,200.00 | 31,200.00 | -2.95% | 565,122 |
| Aug 14, 2025 | 32,150.00 | 32,250.00 | 31,600.00 | 32,150.00 | 32,150.00 | - | 566,029 |
| Aug 13, 2025 | 32,300.00 | 32,850.00 | 32,150.00 | 32,150.00 | 32,150.00 | -0.31% | 607,240 |
| Aug 12, 2025 | 31,500.00 | 32,750.00 | 31,500.00 | 32,250.00 | 32,250.00 | 1.74% | 961,190 |
| Aug 11, 2025 | 31,550.00 | 31,800.00 | 31,200.00 | 31,700.00 | 31,700.00 | 0.48% | 467,341 |
| Aug 8, 2025 | 31,950.00 | 31,950.00 | 30,950.00 | 31,550.00 | 31,550.00 | -0.47% | 693,646 |
| Aug 7, 2025 | 31,500.00 | 31,950.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.79% | 379,000 |
| 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 |