Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 34,100
+700 (2.10%)
At close: Jan 16, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 32,500.00 | 32,900.00 | 32,500.00 | 32,550.00 | 32,550.00 | -0.76% | 43,769 |
| Dec 10, 2025 | 33,050.00 | 33,050.00 | 32,400.00 | 32,800.00 | 32,800.00 | -0.91% | 224,734 |
| Dec 9, 2025 | 33,400.00 | 33,400.00 | 32,650.00 | 33,100.00 | 33,100.00 | -0.60% | 131,948 |
| Dec 8, 2025 | 33,550.00 | 33,550.00 | 32,750.00 | 33,300.00 | 33,300.00 | 0.60% | 338,047 |
| 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 |