Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 36,200
-300 (-0.82%)
At close: Nov 3, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 36,500.00 | 36,500.00 | 36,000.00 | 36,200.00 | 36,200.00 | -0.82% | 664,350 |
| Nov 2, 2026 | 36,150.00 | 36,500.00 | 35,700.00 | 36,500.00 | 36,500.00 | -0.82% | 836,161 |
| Oct 30, 2026 | 36,600.00 | 37,150.00 | 35,950.00 | 36,800.00 | 36,800.00 | -1.87% | 1,105,859 |
| Oct 29, 2026 | 37,750.00 | 37,750.00 | 36,250.00 | 37,500.00 | 37,500.00 | -0.27% | 538,561 |
| Oct 28, 2026 | 37,150.00 | 37,650.00 | 37,050.00 | 37,600.00 | 37,600.00 | 1.21% | 344,495 |
| Oct 27, 2026 | 37,550.00 | 37,700.00 | 37,050.00 | 37,150.00 | 37,150.00 | -2.24% | 299,819 |
| Oct 26, 2026 | 38,600.00 | 38,600.00 | 37,550.00 | 38,000.00 | 38,000.00 | -1.55% | 213,818 |
| Oct 23, 2026 | 38,500.00 | 38,700.00 | 37,150.00 | 38,600.00 | 38,600.00 | -0.39% | 432,341 |
| Oct 22, 2026 | 39,000.00 | 39,000.00 | 38,300.00 | 38,750.00 | 38,750.00 | -0.13% | 149,122 |
| Oct 21, 2026 | 38,200.00 | 38,800.00 | 37,650.00 | 38,800.00 | 38,800.00 | 1.70% | 348,561 |
| Oct 20, 2026 | 37,800.00 | 38,150.00 | 37,600.00 | 38,150.00 | 38,150.00 | 0.93% | 196,351 |
| Oct 19, 2026 | 37,200.00 | 37,800.00 | 37,000.00 | 37,800.00 | 37,800.00 | 2.16% | 380,947 |
| Oct 16, 2026 | 37,000.00 | 37,000.00 | 36,450.00 | 37,000.00 | 37,000.00 | 0.27% | 214,091 |
| Oct 15, 2026 | 37,200.00 | 37,200.00 | 36,400.00 | 36,900.00 | 36,900.00 | -0.81% | 305,928 |
| 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 |