Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 38,800
0.00 (0.00%)
At close: Sep 24, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 38,800.00 | 39,250.00 | 38,650.00 | 38,800.00 | 38,800.00 | - | 692,264 |
| Sep 23, 2026 | 37,300.00 | 39,150.00 | 36,800.00 | 38,800.00 | 38,800.00 | 4.58% | 776,892 |
| Sep 22, 2026 | 36,400.00 | 37,100.00 | 36,150.00 | 37,100.00 | 37,100.00 | 1.92% | 332,099 |
| Sep 21, 2026 | 36,550.00 | 36,750.00 | 36,050.00 | 36,400.00 | 36,400.00 | -0.41% | 158,659 |
| Sep 18, 2026 | 36,250.00 | 36,750.00 | 35,800.00 | 36,550.00 | 36,550.00 | 2.09% | 262,260 |
| Sep 17, 2026 | 36,300.00 | 36,350.00 | 35,550.00 | 35,800.00 | 35,800.00 | -0.56% | 457,645 |
| Sep 16, 2026 | 37,350.00 | 37,350.00 | 35,900.00 | 36,000.00 | 36,000.00 | -2.96% | 479,028 |
| Sep 15, 2026 | 36,700.00 | 37,600.00 | 36,450.00 | 37,100.00 | 37,100.00 | 1.64% | 956,519 |
| Sep 14, 2026 | 35,750.00 | 36,500.00 | 35,450.00 | 36,500.00 | 36,500.00 | 2.10% | 461,798 |
| Sep 11, 2026 | 36,600.00 | 36,600.00 | 35,600.00 | 35,750.00 | 35,750.00 | -2.32% | 525,689 |
| Sep 10, 2026 | 36,550.00 | 36,900.00 | 36,050.00 | 36,600.00 | 36,600.00 | 0.83% | 415,578 |
| Sep 9, 2026 | 36,200.00 | 37,300.00 | 35,900.00 | 36,300.00 | 36,300.00 | 0.28% | 709,336 |
| Sep 8, 2026 | 35,750.00 | 36,300.00 | 35,300.00 | 36,200.00 | 36,200.00 | 1.26% | 156,810 |
| Sep 7, 2026 | 35,700.00 | 36,100.00 | 35,150.00 | 35,750.00 | 35,750.00 | 0.14% | 299,064 |
| Sep 4, 2026 | 36,550.00 | 36,750.00 | 35,250.00 | 35,700.00 | 35,700.00 | -1.52% | 726,110 |
| Sep 3, 2026 | 36,800.00 | 36,800.00 | 36,100.00 | 36,250.00 | 36,250.00 | -1.76% | 316,260 |
| Aug 28, 2026 | 36,050.00 | 36,900.00 | 36,050.00 | 36,900.00 | 36,900.00 | 1.79% | 375,082 |
| Aug 27, 2026 | 36,250.00 | 36,900.00 | 36,000.00 | 36,250.00 | 36,250.00 | - | 271,377 |
| Aug 26, 2026 | 35,850.00 | 36,300.00 | 35,600.00 | 36,250.00 | 36,250.00 | 1.12% | 346,787 |
| Aug 25, 2026 | 35,650.00 | 35,900.00 | 35,250.00 | 35,850.00 | 35,850.00 | 0.14% | 355,982 |
| Aug 24, 2026 | 36,500.00 | 36,600.00 | 35,750.00 | 35,800.00 | 35,800.00 | -1.78% | 298,591 |
| Aug 21, 2026 | 36,300.00 | 36,550.00 | 36,050.00 | 36,450.00 | 36,450.00 | -0.27% | 365,560 |
| Aug 20, 2026 | 36,800.00 | 37,100.00 | 36,150.00 | 36,550.00 | 36,550.00 | -0.68% | 597,929 |
| Aug 19, 2026 | 35,400.00 | 36,800.00 | 34,850.00 | 36,800.00 | 36,800.00 | 4.55% | 565,054 |
| Aug 18, 2026 | 34,200.00 | 35,200.00 | 34,200.00 | 35,200.00 | 35,200.00 | 2.03% | 234,757 |
| Aug 17, 2026 | 34,500.00 | 34,950.00 | 34,100.00 | 34,500.00 | 34,500.00 | -0.14% | 222,660 |
| Aug 14, 2026 | 35,100.00 | 35,400.00 | 34,350.00 | 34,550.00 | 34,550.00 | -2.40% | 329,171 |
| 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 |