Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 37,200
+400 (1.09%)
At close: Oct 14, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 36,800.00 | 37,200.00 | 36,300.00 | 37,200.00 | 37,200.00 | 1.09% | 351,133 |
| Oct 13, 2026 | 36,950.00 | 37,400.00 | 35,900.00 | 36,800.00 | 36,800.00 | 0.68% | 958,620 |
| Oct 12, 2026 | 36,200.00 | 37,250.00 | 35,050.00 | 36,550.00 | 36,550.00 | 0.14% | 667,173 |
| Oct 9, 2026 | 39,200.00 | 39,200.00 | 36,500.00 | 36,500.00 | 36,500.00 | -6.89% | 1,613,484 |
| Oct 8, 2026 | 39,500.00 | 39,500.00 | 38,700.00 | 39,200.00 | 39,200.00 | -0.76% | 470,659 |
| Oct 7, 2026 | 39,500.00 | 39,850.00 | 39,300.00 | 39,500.00 | 39,500.00 | - | 439,040 |
| Oct 6, 2026 | 38,800.00 | 39,500.00 | 38,350.00 | 39,500.00 | 39,500.00 | 2.46% | 658,603 |
| Oct 5, 2026 | 38,100.00 | 38,550.00 | 37,700.00 | 38,550.00 | 38,550.00 | 1.45% | 224,621 |
| Oct 2, 2026 | 39,000.00 | 39,900.00 | 38,900.00 | 39,000.00 | 38,000.00 | -0.13% | 392,569 |
| Oct 1, 2026 | 39,650.00 | 39,800.00 | 39,050.00 | 39,050.00 | 38,048.72 | -1.51% | 301,989 |
| Sep 30, 2026 | 40,000.00 | 40,000.00 | 39,000.00 | 39,650.00 | 38,633.33 | -0.63% | 441,778 |
| Sep 29, 2026 | 38,700.00 | 39,950.00 | 38,700.00 | 39,900.00 | 38,876.92 | 3.10% | 614,269 |
| Sep 28, 2026 | 39,000.00 | 39,350.00 | 37,900.00 | 38,700.00 | 37,707.69 | -0.77% | 371,396 |
| Sep 25, 2026 | 38,800.00 | 39,250.00 | 38,100.00 | 39,000.00 | 38,000.00 | 0.52% | 215,817 |
| Sep 24, 2026 | 38,800.00 | 39,250.00 | 38,650.00 | 38,800.00 | 37,805.13 | - | 692,264 |
| Sep 23, 2026 | 37,300.00 | 39,150.00 | 36,800.00 | 38,800.00 | 37,805.13 | 4.58% | 776,892 |
| Sep 22, 2026 | 36,400.00 | 37,100.00 | 36,150.00 | 37,100.00 | 36,148.72 | 1.92% | 332,099 |
| Sep 21, 2026 | 36,550.00 | 36,750.00 | 36,050.00 | 36,400.00 | 35,466.67 | -0.41% | 158,659 |
| Sep 18, 2026 | 36,250.00 | 36,750.00 | 35,800.00 | 36,550.00 | 35,612.82 | 2.09% | 262,260 |
| Sep 17, 2026 | 36,300.00 | 36,350.00 | 35,550.00 | 35,800.00 | 34,882.05 | -0.56% | 457,645 |
| Sep 16, 2026 | 37,350.00 | 37,350.00 | 35,900.00 | 36,000.00 | 35,076.92 | -2.96% | 479,028 |
| Sep 15, 2026 | 36,700.00 | 37,600.00 | 36,450.00 | 37,100.00 | 36,148.72 | 1.64% | 956,519 |
| Sep 14, 2026 | 35,750.00 | 36,500.00 | 35,450.00 | 36,500.00 | 35,564.10 | 2.10% | 461,798 |
| Sep 11, 2026 | 36,600.00 | 36,600.00 | 35,600.00 | 35,750.00 | 34,833.33 | -2.32% | 525,689 |
| Sep 10, 2026 | 36,550.00 | 36,900.00 | 36,050.00 | 36,600.00 | 35,661.54 | 0.83% | 415,578 |
| Sep 9, 2026 | 36,200.00 | 37,300.00 | 35,900.00 | 36,300.00 | 35,369.23 | 0.28% | 709,336 |
| Sep 8, 2026 | 35,750.00 | 36,300.00 | 35,300.00 | 36,200.00 | 35,271.79 | 1.26% | 156,810 |
| Sep 7, 2026 | 35,700.00 | 36,100.00 | 35,150.00 | 35,750.00 | 34,833.33 | 0.14% | 299,064 |
| Sep 4, 2026 | 36,550.00 | 36,750.00 | 35,250.00 | 35,700.00 | 34,784.62 | -1.52% | 726,110 |
| Sep 3, 2026 | 36,800.00 | 36,800.00 | 36,100.00 | 36,250.00 | 35,320.51 | -1.76% | 316,260 |
| Aug 28, 2026 | 36,050.00 | 36,900.00 | 36,050.00 | 36,900.00 | 35,953.85 | 1.79% | 375,082 |
| Aug 27, 2026 | 36,250.00 | 36,900.00 | 36,000.00 | 36,250.00 | 35,320.51 | - | 271,377 |
| Aug 26, 2026 | 35,850.00 | 36,300.00 | 35,600.00 | 36,250.00 | 35,320.51 | 1.12% | 346,787 |
| Aug 25, 2026 | 35,650.00 | 35,900.00 | 35,250.00 | 35,850.00 | 34,930.77 | 0.14% | 355,982 |
| Aug 24, 2026 | 36,500.00 | 36,600.00 | 35,750.00 | 35,800.00 | 34,882.05 | -1.78% | 298,591 |
| Aug 21, 2026 | 36,300.00 | 36,550.00 | 36,050.00 | 36,450.00 | 35,515.38 | -0.27% | 365,560 |
| Aug 20, 2026 | 36,800.00 | 37,100.00 | 36,150.00 | 36,550.00 | 35,612.82 | -0.68% | 597,929 |
| Aug 19, 2026 | 35,400.00 | 36,800.00 | 34,850.00 | 36,800.00 | 35,856.41 | 4.55% | 565,054 |
| Aug 18, 2026 | 34,200.00 | 35,200.00 | 34,200.00 | 35,200.00 | 34,297.44 | 2.03% | 234,757 |
| Aug 17, 2026 | 34,500.00 | 34,950.00 | 34,100.00 | 34,500.00 | 33,615.38 | -0.14% | 222,660 |
| Aug 14, 2026 | 35,100.00 | 35,400.00 | 34,350.00 | 34,550.00 | 33,664.10 | -2.40% | 329,171 |
| Aug 13, 2026 | 34,900.00 | 36,300.00 | 34,650.00 | 35,400.00 | 34,492.31 | 1.43% | 491,855 |
| Aug 12, 2026 | 35,750.00 | 35,750.00 | 34,550.00 | 34,900.00 | 34,005.13 | -0.85% | 332,003 |
| Aug 11, 2026 | 35,150.00 | 36,400.00 | 34,650.00 | 35,200.00 | 34,297.44 | 0.14% | 788,708 |
| Aug 10, 2026 | 35,000.00 | 35,300.00 | 34,750.00 | 35,150.00 | 34,248.72 | -0.14% | 520,133 |
| Aug 7, 2026 | 34,300.00 | 35,550.00 | 34,300.00 | 35,200.00 | 34,297.44 | 1.44% | 524,552 |
| Aug 6, 2026 | 34,750.00 | 35,100.00 | 34,200.00 | 34,700.00 | 33,810.26 | 0.14% | 205,428 |
| Aug 5, 2026 | 34,200.00 | 35,300.00 | 34,200.00 | 34,650.00 | 33,761.54 | 1.61% | 536,642 |
| Aug 4, 2026 | 34,700.00 | 35,900.00 | 34,100.00 | 34,100.00 | 33,225.64 | -1.45% | 804,766 |
| Aug 3, 2026 | 33,050.00 | 35,000.00 | 33,050.00 | 34,600.00 | 33,712.82 | 5.17% | 492,881 |