Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam · Delayed Price · Currency is VND 35,350
+300 (0.86%)
At close: May 22, 2026
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35,200.00 | 35,400.00 | 35,000.00 | 35,350.00 | 35,350.00 | 0.86% | 102,620 |
| May 21, 2026 | 35,450.00 | 35,800.00 | 35,000.00 | 35,050.00 | 35,050.00 | 0.14% | 115,946 |
| May 20, 2026 | 35,150.00 | 35,450.00 | 34,200.00 | 35,000.00 | 35,000.00 | -0.28% | 232,388 |
| May 19, 2026 | 35,850.00 | 36,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | -2.09% | 177,006 |
| May 18, 2026 | 36,200.00 | 36,200.00 | 35,300.00 | 35,850.00 | 35,850.00 | -0.97% | 210,276 |
| May 15, 2026 | 36,400.00 | 36,700.00 | 36,150.00 | 36,200.00 | 36,200.00 | -0.55% | 163,981 |
| May 14, 2026 | 36,350.00 | 37,000.00 | 36,350.00 | 36,400.00 | 36,400.00 | -0.55% | 89,355 |
| May 13, 2026 | 36,100.00 | 36,900.00 | 36,100.00 | 36,600.00 | 36,600.00 | 0.97% | 108,688 |
| May 12, 2026 | 36,500.00 | 36,700.00 | 36,050.00 | 36,250.00 | 36,250.00 | -1.63% | 195,027 |
| May 11, 2026 | 36,200.00 | 37,100.00 | 36,200.00 | 36,850.00 | 36,850.00 | -0.14% | 133,901 |
| May 8, 2026 | 37,250.00 | 37,250.00 | 36,800.00 | 36,900.00 | 36,900.00 | -0.67% | 185,246 |
| May 7, 2026 | 36,100.00 | 37,500.00 | 36,100.00 | 37,150.00 | 37,150.00 | 3.19% | 699,972 |
| May 6, 2026 | 35,500.00 | 36,350.00 | 35,250.00 | 36,000.00 | 36,000.00 | 1.69% | 211,897 |
| May 5, 2026 | 35,500.00 | 35,800.00 | 35,050.00 | 35,400.00 | 35,400.00 | -0.28% | 234,891 |
| May 4, 2026 | 36,250.00 | 36,250.00 | 35,400.00 | 35,500.00 | 35,500.00 | -0.84% | 183,048 |
| Apr 29, 2026 | 35,750.00 | 36,050.00 | 35,000.00 | 35,800.00 | 35,800.00 | -0.56% | 219,878 |
| Apr 28, 2026 | 36,100.00 | 36,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | -0.28% | 133,849 |
| Apr 24, 2026 | 36,450.00 | 36,850.00 | 36,000.00 | 36,100.00 | 36,100.00 | 0.14% | 325,034 |
| Apr 23, 2026 | 36,400.00 | 36,650.00 | 35,900.00 | 36,050.00 | 36,050.00 | -1.23% | 280,375 |
| Apr 22, 2026 | 36,500.00 | 37,250.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.82% | 194,655 |
| Apr 21, 2026 | 37,850.00 | 37,850.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.34% | 276,134 |
| Apr 20, 2026 | 36,250.00 | 37,700.00 | 36,150.00 | 37,300.00 | 37,300.00 | 2.05% | 526,557 |
| Apr 17, 2026 | 36,500.00 | 36,900.00 | 36,500.00 | 36,550.00 | 36,550.00 | 0.27% | 296,688 |
| Apr 16, 2026 | 36,050.00 | 36,650.00 | 36,050.00 | 36,450.00 | 36,450.00 | 1.11% | 506,568 |
| Apr 15, 2026 | 36,450.00 | 36,450.00 | 36,000.00 | 36,050.00 | 36,050.00 | -0.96% | 225,697 |
| Apr 14, 2026 | 36,450.00 | 36,750.00 | 36,150.00 | 36,400.00 | 36,400.00 | -0.14% | 188,976 |
| Apr 13, 2026 | 36,000.00 | 36,800.00 | 35,650.00 | 36,450.00 | 36,450.00 | 0.41% | 141,963 |
| Apr 10, 2026 | 36,550.00 | 36,600.00 | 36,100.00 | 36,300.00 | 36,300.00 | -0.27% | 147,212 |
| Apr 9, 2026 | 35,400.00 | 36,750.00 | 35,050.00 | 36,400.00 | 36,400.00 | 2.97% | 501,596 |
| Apr 8, 2026 | 34,750.00 | 35,400.00 | 34,550.00 | 35,350.00 | 35,350.00 | 3.36% | 376,893 |
| Apr 7, 2026 | 33,800.00 | 34,500.00 | 33,500.00 | 34,200.00 | 34,200.00 | 1.18% | 316,530 |
| Apr 6, 2026 | 34,600.00 | 34,600.00 | 33,750.00 | 33,800.00 | 33,800.00 | -2.17% | 366,102 |
| Apr 3, 2026 | 34,750.00 | 34,750.00 | 34,250.00 | 34,550.00 | 34,550.00 | -0.86% | 77,206 |
| Apr 2, 2026 | 35,000.00 | 35,150.00 | 34,700.00 | 34,850.00 | 34,850.00 | -1.27% | 184,352 |
| Apr 1, 2026 | 35,450.00 | 35,600.00 | 35,250.00 | 35,300.00 | 35,300.00 | 0.57% | 158,156 |
| Mar 31, 2026 | 34,900.00 | 35,350.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.72% | 96,759 |
| Mar 30, 2026 | 34,950.00 | 35,350.00 | 34,500.00 | 34,850.00 | 34,850.00 | -1.69% | 155,422 |
| Mar 27, 2026 | 34,900.00 | 35,450.00 | 34,700.00 | 35,450.00 | 35,450.00 | 2.16% | 319,447 |
| Mar 26, 2026 | 35,350.00 | 35,350.00 | 34,550.00 | 34,700.00 | 34,700.00 | -1.28% | 122,213 |
| Mar 25, 2026 | 34,600.00 | 35,200.00 | 34,200.00 | 35,150.00 | 35,150.00 | 1.88% | 340,876 |
| Mar 24, 2026 | 33,950.00 | 34,700.00 | 33,650.00 | 34,500.00 | 34,500.00 | 3.45% | 379,624 |
| Mar 23, 2026 | 33,300.00 | 34,000.00 | 32,600.00 | 33,350.00 | 33,350.00 | -1.91% | 704,296 |
| Mar 20, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.31% | 309,079 |
| Mar 19, 2026 | 34,500.00 | 34,950.00 | 34,200.00 | 34,450.00 | 34,450.00 | -0.58% | 215,880 |
| Mar 18, 2026 | 34,350.00 | 35,000.00 | 34,350.00 | 34,650.00 | 34,650.00 | -0.29% | 192,006 |
| Mar 17, 2026 | 35,450.00 | 35,450.00 | 34,650.00 | 34,750.00 | 34,750.00 | -0.14% | 214,272 |
| Mar 16, 2026 | 35,850.00 | 35,850.00 | 34,800.00 | 34,800.00 | 34,800.00 | -3.06% | 536,655 |
| Mar 13, 2026 | 35,600.00 | 36,250.00 | 35,600.00 | 35,900.00 | 35,900.00 | -1.91% | 247,460 |
| Mar 12, 2026 | 36,400.00 | 36,800.00 | 35,500.00 | 36,600.00 | 36,600.00 | 0.27% | 700,289 |
| Mar 11, 2026 | 34,550.00 | 36,500.00 | 34,550.00 | 36,500.00 | 36,500.00 | 4.43% | 450,808 |