Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 35,400
+500 (1.43%)
At close: Aug 13, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 34,900.00 | 36,300.00 | 34,650.00 | 35,400.00 | 35,400.00 | 1.43% | 491,855 |
| Aug 12, 2026 | 35,750.00 | 35,750.00 | 34,550.00 | 34,900.00 | 34,900.00 | -0.85% | 332,003 |
| Aug 11, 2026 | 35,150.00 | 36,400.00 | 34,650.00 | 35,200.00 | 35,200.00 | 0.14% | 788,708 |
| Aug 10, 2026 | 35,000.00 | 35,300.00 | 34,750.00 | 35,150.00 | 35,150.00 | -0.14% | 520,133 |
| Aug 7, 2026 | 34,300.00 | 35,550.00 | 34,300.00 | 35,200.00 | 35,200.00 | 1.44% | 524,552 |
| Aug 6, 2026 | 34,750.00 | 35,100.00 | 34,200.00 | 34,700.00 | 34,700.00 | 0.14% | 205,428 |
| Aug 5, 2026 | 34,200.00 | 35,300.00 | 34,200.00 | 34,650.00 | 34,650.00 | 1.61% | 536,642 |
| Aug 4, 2026 | 34,700.00 | 35,900.00 | 34,100.00 | 34,100.00 | 34,100.00 | -1.45% | 804,766 |
| Aug 3, 2026 | 33,050.00 | 35,000.00 | 33,050.00 | 34,600.00 | 34,600.00 | 5.17% | 492,881 |
| Jul 31, 2026 | 33,250.00 | 33,600.00 | 32,450.00 | 32,900.00 | 32,900.00 | -0.15% | 333,305 |
| Jul 30, 2026 | 30,800.00 | 32,950.00 | 30,650.00 | 32,950.00 | 32,950.00 | 6.98% | 371,240 |
| Jul 29, 2026 | 31,500.00 | 31,500.00 | 30,750.00 | 30,800.00 | 30,800.00 | -1.44% | 62,656 |
| Jul 28, 2026 | 29,500.00 | 31,550.00 | 29,000.00 | 31,250.00 | 31,250.00 | 5.93% | 878,298 |
| Jul 27, 2026 | 29,900.00 | 30,000.00 | 29,100.00 | 29,500.00 | 29,500.00 | 0.85% | 147,525 |
| Jul 24, 2026 | 29,100.00 | 29,300.00 | 28,950.00 | 29,250.00 | 29,250.00 | 0.52% | 217,205 |
| Jul 23, 2026 | 29,200.00 | 29,350.00 | 28,600.00 | 29,100.00 | 29,100.00 | - | 368,936 |
| Jul 22, 2026 | 30,300.00 | 30,300.00 | 29,000.00 | 29,100.00 | 29,100.00 | -2.35% | 727,572 |
| Jul 21, 2026 | 29,750.00 | 30,900.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.67% | 326,169 |
| Jul 20, 2026 | 31,700.00 | 32,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -5.36% | 400,400 |
| Jul 17, 2026 | 32,100.00 | 32,100.00 | 31,550.00 | 31,700.00 | 31,700.00 | -0.63% | 60,856 |
| Jul 16, 2026 | 31,600.00 | 32,200.00 | 31,000.00 | 31,900.00 | 31,900.00 | 1.11% | 483,615 |
| Jul 15, 2026 | 31,600.00 | 32,400.00 | 31,550.00 | 31,550.00 | 31,550.00 | -0.16% | 431,700 |
| Jul 14, 2026 | 31,900.00 | 31,900.00 | 31,500.00 | 31,600.00 | 31,600.00 | -0.94% | 189,580 |
| Jul 13, 2026 | 32,050.00 | 32,200.00 | 31,650.00 | 31,900.00 | 31,900.00 | -0.47% | 288,366 |
| Jul 10, 2026 | 33,100.00 | 33,250.00 | 32,050.00 | 32,050.00 | 32,050.00 | -2.73% | 288,014 |
| Jul 9, 2026 | 33,150.00 | 33,250.00 | 32,950.00 | 32,950.00 | 32,950.00 | -0.60% | 159,754 |
| Jul 8, 2026 | 33,000.00 | 33,400.00 | 32,900.00 | 33,150.00 | 33,150.00 | 0.45% | 95,135 |
| Jul 7, 2026 | 33,250.00 | 33,350.00 | 32,900.00 | 33,000.00 | 33,000.00 | -1.05% | 122,336 |
| Jul 6, 2026 | 33,150.00 | 33,950.00 | 32,800.00 | 33,350.00 | 33,350.00 | -0.45% | 334,791 |
| Jul 3, 2026 | 33,800.00 | 34,200.00 | 33,450.00 | 33,500.00 | 33,500.00 | -2.05% | 371,836 |
| Jul 2, 2026 | 34,150.00 | 34,800.00 | 33,500.00 | 34,200.00 | 34,200.00 | -0.87% | 171,251 |
| Jul 1, 2026 | 34,600.00 | 34,600.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.47% | 149,472 |
| Jun 30, 2026 | 33,400.00 | 34,850.00 | 33,000.00 | 34,000.00 | 34,000.00 | 2.87% | 472,931 |
| Jun 29, 2026 | 32,750.00 | 33,050.00 | 32,600.00 | 33,050.00 | 33,050.00 | 0.92% | 82,132 |
| Jun 26, 2026 | 33,550.00 | 33,550.00 | 32,600.00 | 32,750.00 | 32,750.00 | -2.24% | 289,752 |
| Jun 25, 2026 | 33,650.00 | 33,800.00 | 33,500.00 | 33,500.00 | 33,500.00 | - | 123,123 |
| Jun 24, 2026 | 33,200.00 | 33,850.00 | 33,000.00 | 33,500.00 | 33,500.00 | 0.15% | 209,333 |
| Jun 23, 2026 | 33,350.00 | 33,900.00 | 33,000.00 | 33,450.00 | 33,450.00 | 0.60% | 203,564 |
| Jun 22, 2026 | 32,900.00 | 33,250.00 | 32,750.00 | 33,250.00 | 33,250.00 | 1.06% | 100,717 |
| Jun 19, 2026 | 33,900.00 | 33,900.00 | 32,800.00 | 32,900.00 | 32,900.00 | -2.32% | 182,865 |
| Jun 18, 2026 | 34,409.09 | 35,272.73 | 34,136.36 | 34,590.91 | 33,681.82 | 0.93% | 581,864 |
| Jun 17, 2026 | 33,272.73 | 34,363.64 | 33,136.36 | 34,272.73 | 33,372.00 | 3.01% | 591,534 |
| Jun 16, 2026 | 33,636.36 | 33,636.36 | 33,136.36 | 33,272.73 | 32,398.28 | -0.95% | 288,973 |
| Jun 15, 2026 | 33,772.73 | 34,181.82 | 33,590.91 | 33,590.91 | 32,708.10 | -0.14% | 305,791 |
| Jun 12, 2026 | 33,590.91 | 33,727.27 | 33,409.09 | 33,636.36 | 32,752.36 | 0.82% | 219,554 |
| Jun 11, 2026 | 32,909.09 | 33,727.27 | 32,727.27 | 33,363.64 | 32,486.80 | 1.38% | 568,647 |
| Jun 10, 2026 | 32,409.09 | 33,000.00 | 32,409.09 | 32,909.09 | 32,044.20 | 1.26% | 190,862 |
| Jun 9, 2026 | 32,409.09 | 32,863.64 | 32,090.91 | 32,500.00 | 31,645.86 | 0.56% | 84,198 |
| Jun 8, 2026 | 32,954.55 | 33,000.00 | 32,318.18 | 32,318.18 | 31,468.82 | -2.20% | 240,221 |
| Jun 5, 2026 | 32,954.55 | 33,090.91 | 32,727.27 | 33,045.46 | 32,176.98 | 1.25% | 100,522 |