Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 39,500
-200 (-0.50%)
At close: Feb 27, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 38,100.00 | 40,950.00 | 38,100.00 | 39,400.00 | 39,400.00 | -0.25% | 2,457,584 |
| Feb 27, 2026 | 39,900.00 | 39,950.00 | 38,800.00 | 39,500.00 | 39,500.00 | -0.50% | 718,465 |
| Feb 26, 2026 | 38,800.00 | 40,900.00 | 38,400.00 | 39,700.00 | 39,700.00 | 2.32% | 1,473,035 |
| Feb 25, 2026 | 38,800.00 | 38,850.00 | 37,650.00 | 38,800.00 | 38,800.00 | 0.52% | 571,512 |
| Feb 24, 2026 | 37,550.00 | 39,950.00 | 37,550.00 | 38,600.00 | 38,600.00 | 2.52% | 1,107,059 |
| Feb 23, 2026 | 38,850.00 | 38,850.00 | 37,400.00 | 37,650.00 | 37,650.00 | -0.92% | 518,815 |
| Feb 13, 2026 | 37,950.00 | 38,300.00 | 37,500.00 | 38,000.00 | 38,000.00 | 0.80% | 378,479 |
| Feb 12, 2026 | 37,950.00 | 38,350.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.13% | 257,792 |
| Feb 11, 2026 | 37,100.00 | 38,450.00 | 37,100.00 | 37,650.00 | 37,650.00 | 1.76% | 936,408 |
| Feb 10, 2026 | 37,150.00 | 37,950.00 | 36,800.00 | 37,000.00 | 37,000.00 | - | 769,554 |
| Feb 9, 2026 | 36,950.00 | 38,200.00 | 36,500.00 | 37,000.00 | 37,000.00 | 0.54% | 590,505 |
| Feb 6, 2026 | 37,500.00 | 38,000.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.87% | 723,208 |
| Feb 5, 2026 | 38,000.00 | 38,650.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.32% | 702,925 |
| Feb 4, 2026 | 38,900.00 | 41,650.00 | 37,900.00 | 38,000.00 | 38,000.00 | -2.56% | 1,248,785 |
| Feb 3, 2026 | 38,000.00 | 39,900.00 | 37,800.00 | 39,000.00 | 39,000.00 | 2.63% | 1,306,536 |
| Feb 2, 2026 | 38,700.00 | 38,900.00 | 37,550.00 | 38,000.00 | 38,000.00 | 3.83% | 1,576,866 |
| Jan 30, 2026 | 35,800.00 | 36,600.00 | 35,500.00 | 36,600.00 | 36,600.00 | 6.86% | 2,235,993 |
| Jan 29, 2026 | 33,800.00 | 34,600.00 | 33,700.00 | 34,250.00 | 34,250.00 | 1.33% | 288,448 |
| Jan 28, 2026 | 34,250.00 | 34,250.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.59% | 145,694 |
| Jan 27, 2026 | 34,100.00 | 34,250.00 | 33,500.00 | 34,000.00 | 34,000.00 | - | 255,910 |
| Jan 26, 2026 | 34,150.00 | 34,650.00 | 33,600.00 | 34,000.00 | 34,000.00 | -0.44% | 369,993 |
| Jan 23, 2026 | 35,050.00 | 35,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | -1.87% | 278,706 |
| Jan 22, 2026 | 34,200.00 | 35,500.00 | 34,000.00 | 34,800.00 | 34,800.00 | 2.35% | 646,824 |
| Jan 21, 2026 | 33,850.00 | 34,000.00 | 33,250.00 | 34,000.00 | 34,000.00 | 0.44% | 421,185 |
| Jan 20, 2026 | 33,750.00 | 34,150.00 | 33,600.00 | 33,850.00 | 33,850.00 | 0.30% | 249,860 |
| Jan 19, 2026 | 34,100.00 | 34,750.00 | 33,600.00 | 33,750.00 | 33,750.00 | -1.03% | 270,378 |
| Jan 16, 2026 | 33,400.00 | 34,500.00 | 33,400.00 | 34,100.00 | 34,100.00 | 2.10% | 440,150 |
| Jan 15, 2026 | 34,500.00 | 34,850.00 | 33,350.00 | 33,400.00 | 33,400.00 | -3.19% | 645,095 |
| Jan 14, 2026 | 35,400.00 | 35,400.00 | 34,350.00 | 34,500.00 | 34,500.00 | -1.29% | 359,874 |
| Jan 13, 2026 | 34,200.00 | 35,950.00 | 34,200.00 | 34,950.00 | 34,950.00 | 2.95% | 1,168,764 |
| Jan 12, 2026 | 33,500.00 | 34,100.00 | 33,500.00 | 33,950.00 | 33,950.00 | 1.04% | 145,597 |
| Jan 9, 2026 | 33,900.00 | 34,350.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.88% | 252,726 |
| Jan 8, 2026 | 34,150.00 | 34,500.00 | 33,800.00 | 33,900.00 | 33,900.00 | -0.88% | 340,420 |
| Jan 7, 2026 | 34,400.00 | 34,750.00 | 34,050.00 | 34,200.00 | 34,200.00 | 0.29% | 314,023 |
| Jan 6, 2026 | 34,000.00 | 34,450.00 | 33,650.00 | 34,100.00 | 34,100.00 | 0.29% | 169,575 |
| Jan 5, 2026 | 33,300.00 | 34,100.00 | 32,800.00 | 34,000.00 | 34,000.00 | 1.95% | 254,036 |
| Dec 31, 2025 | 33,600.00 | 33,650.00 | 33,350.00 | 33,350.00 | 33,350.00 | -0.45% | 176,345 |
| Dec 30, 2025 | 33,300.00 | 33,900.00 | 33,300.00 | 33,500.00 | 33,500.00 | 0.60% | 121,302 |
| Dec 29, 2025 | 33,000.00 | 33,400.00 | 32,950.00 | 33,300.00 | 33,300.00 | 0.91% | 274,807 |
| Dec 26, 2025 | 32,650.00 | 33,250.00 | 32,300.00 | 33,000.00 | 33,000.00 | 0.61% | 283,998 |
| Dec 25, 2025 | 33,900.00 | 33,900.00 | 32,800.00 | 32,800.00 | 32,800.00 | -3.24% | 464,367 |
| Dec 24, 2025 | 34,100.00 | 34,100.00 | 33,400.00 | 33,900.00 | 33,900.00 | -0.59% | 210,261 |
| Dec 23, 2025 | 34,150.00 | 35,400.00 | 34,100.00 | 34,100.00 | 34,100.00 | - | 416,019 |
| Dec 22, 2025 | 34,100.00 | 34,450.00 | 33,500.00 | 34,100.00 | 34,100.00 | - | 293,623 |
| Dec 19, 2025 | 32,550.00 | 34,200.00 | 32,550.00 | 34,100.00 | 34,100.00 | 4.44% | 521,581 |
| Dec 18, 2025 | 32,850.00 | 32,900.00 | 32,650.00 | 32,650.00 | 32,650.00 | -0.76% | 54,688 |
| Dec 17, 2025 | 32,900.00 | 33,000.00 | 32,750.00 | 32,900.00 | 32,900.00 | -0.30% | 203,785 |
| Dec 16, 2025 | 32,700.00 | 33,000.00 | 32,200.00 | 33,000.00 | 33,000.00 | 1.54% | 104,724 |
| Dec 15, 2025 | 32,150.00 | 32,600.00 | 32,000.00 | 32,500.00 | 32,500.00 | 1.40% | 205,845 |
| Dec 12, 2025 | 32,550.00 | 32,750.00 | 32,000.00 | 32,050.00 | 32,050.00 | -1.54% | 172,264 |