Dong Hai Joint Stock Company of Ben Tre (HOSE:DHC)
Vietnam
· Delayed Price · Currency is VND 33,000
+950 (2.96%)
At close: Dec 3, 2025
HOSE:DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,750.00 | 33,750.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.19% | 69,961 |
| Dec 4, 2025 | 33,000.00 | 33,750.00 | 33,000.00 | 33,500.00 | 33,500.00 | 1.52% | 208,688 |
| Dec 3, 2025 | 32,100.00 | 33,100.00 | 32,100.00 | 33,000.00 | 33,000.00 | 2.96% | 705,751 |
| Dec 2, 2025 | 32,950.00 | 32,950.00 | 32,000.00 | 32,050.00 | 32,050.00 | -2.14% | 578,486 |
| Dec 1, 2025 | 33,500.00 | 33,500.00 | 32,700.00 | 32,750.00 | 32,750.00 | -2.24% | 117,758 |
| Nov 28, 2025 | 33,250.00 | 33,600.00 | 32,850.00 | 33,500.00 | 33,500.00 | 0.45% | 225,465 |
| Nov 27, 2025 | 33,400.00 | 33,950.00 | 33,150.00 | 33,350.00 | 33,350.00 | - | 262,612 |
| Nov 26, 2025 | 32,600.00 | 33,450.00 | 32,600.00 | 33,350.00 | 33,350.00 | 1.06% | 87,025 |
| Nov 25, 2025 | 32,700.00 | 33,200.00 | 32,700.00 | 33,000.00 | 33,000.00 | 0.61% | 549,790 |
| Nov 24, 2025 | 33,500.00 | 33,550.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.24% | 286,191 |
| Nov 21, 2025 | 33,900.00 | 33,900.00 | 33,200.00 | 33,550.00 | 33,550.00 | -1.47% | 600,415 |
| Nov 20, 2025 | 34,000.00 | 34,700.00 | 33,900.00 | 34,050.00 | 34,050.00 | 0.44% | 579,426 |
| Nov 19, 2025 | 34,000.00 | 34,150.00 | 33,500.00 | 33,900.00 | 33,900.00 | 0.74% | 446,450 |
| Nov 18, 2025 | 33,500.00 | 34,000.00 | 33,250.00 | 33,650.00 | 33,650.00 | 0.45% | 214,599 |
| Nov 17, 2025 | 34,000.00 | 34,200.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.89% | 248,557 |
| Nov 14, 2025 | 34,000.00 | 34,450.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.59% | 218,141 |
| Nov 13, 2025 | 33,400.00 | 34,150.00 | 33,350.00 | 34,000.00 | 34,000.00 | 2.26% | 323,393 |
| Nov 12, 2025 | 33,350.00 | 33,600.00 | 33,000.00 | 33,250.00 | 33,250.00 | - | 168,549 |
| Nov 11, 2025 | 32,700.00 | 33,400.00 | 32,700.00 | 33,250.00 | 33,250.00 | 1.22% | 145,468 |
| Nov 10, 2025 | 32,800.00 | 33,100.00 | 32,700.00 | 32,850.00 | 32,850.00 | - | 118,702 |
| Nov 7, 2025 | 34,000.00 | 34,000.00 | 32,600.00 | 32,850.00 | 32,850.00 | -2.38% | 314,450 |
| Nov 6, 2025 | 34,000.00 | 34,300.00 | 33,250.00 | 33,650.00 | 33,650.00 | -1.17% | 262,667 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,050.00 | 34,050.00 | -2.99% | 152,519 |
| Nov 4, 2025 | 34,800.00 | 35,450.00 | 33,750.00 | 35,100.00 | 35,100.00 | 0.29% | 223,642 |
| Nov 3, 2025 | 34,200.00 | 35,800.00 | 34,200.00 | 35,000.00 | 35,000.00 | 1.30% | 274,041 |
| Oct 31, 2025 | 34,800.00 | 35,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | -1.99% | 280,020 |
| Oct 30, 2025 | 35,500.00 | 36,400.00 | 35,250.00 | 35,250.00 | 35,250.00 | 0.14% | 504,357 |
| Oct 29, 2025 | 34,500.00 | 35,750.00 | 34,000.00 | 35,200.00 | 35,200.00 | 0.57% | 582,193 |
| Oct 28, 2025 | 35,350.00 | 35,850.00 | 34,600.00 | 35,000.00 | 34,000.00 | -0.99% | 369,333 |
| Oct 27, 2025 | 35,600.00 | 36,400.00 | 35,200.00 | 35,350.00 | 34,340.00 | 0.57% | 526,826 |
| Oct 24, 2025 | 34,350.00 | 35,350.00 | 34,100.00 | 35,150.00 | 34,145.71 | 2.33% | 265,145 |
| Oct 23, 2025 | 34,150.00 | 34,650.00 | 34,050.00 | 34,350.00 | 33,368.57 | 0.59% | 177,094 |
| Oct 22, 2025 | 32,650.00 | 34,250.00 | 32,650.00 | 34,150.00 | 33,174.29 | 2.25% | 203,483 |
| Oct 21, 2025 | 32,000.00 | 33,450.00 | 32,000.00 | 33,400.00 | 32,445.71 | 4.38% | 425,415 |
| Oct 20, 2025 | 33,650.00 | 34,350.00 | 31,300.00 | 32,000.00 | 31,085.71 | -4.76% | 398,674 |
| Oct 17, 2025 | 33,300.00 | 34,150.00 | 31,500.00 | 33,600.00 | 32,640.00 | 1.20% | 280,747 |
| Oct 16, 2025 | 33,100.00 | 33,400.00 | 32,950.00 | 33,200.00 | 32,251.43 | 0.76% | 302,623 |
| Oct 15, 2025 | 33,800.00 | 34,150.00 | 32,950.00 | 32,950.00 | 32,008.57 | -1.93% | 264,657 |
| Oct 14, 2025 | 34,700.00 | 34,700.00 | 33,600.00 | 33,600.00 | 32,640.00 | -2.61% | 424,909 |
| Oct 13, 2025 | 34,000.00 | 34,750.00 | 33,900.00 | 34,500.00 | 33,514.29 | 0.44% | 190,731 |
| Oct 10, 2025 | 34,300.00 | 34,900.00 | 34,300.00 | 34,350.00 | 33,368.57 | 0.29% | 153,077 |
| Oct 9, 2025 | 34,550.00 | 34,800.00 | 34,200.00 | 34,250.00 | 33,271.43 | -0.87% | 170,194 |
| Oct 8, 2025 | 34,750.00 | 34,950.00 | 34,000.00 | 34,550.00 | 33,562.86 | -0.43% | 245,460 |
| Oct 7, 2025 | 35,350.00 | 35,350.00 | 34,700.00 | 34,700.00 | 33,708.57 | -1.70% | 172,885 |
| Oct 6, 2025 | 35,000.00 | 35,600.00 | 34,950.00 | 35,300.00 | 34,291.43 | 1.73% | 168,598 |
| Oct 3, 2025 | 34,500.00 | 35,250.00 | 34,500.00 | 34,700.00 | 33,708.57 | 0.29% | 152,376 |
| Oct 2, 2025 | 35,150.00 | 35,300.00 | 34,550.00 | 34,600.00 | 33,611.43 | -1.14% | 190,985 |
| Oct 1, 2025 | 34,900.00 | 35,500.00 | 34,550.00 | 35,000.00 | 34,000.00 | 0.29% | 60,164 |
| Sep 30, 2025 | 34,050.00 | 35,150.00 | 33,500.00 | 34,900.00 | 33,902.86 | 2.05% | 422,057 |
| Sep 29, 2025 | 34,850.00 | 35,000.00 | 34,200.00 | 34,200.00 | 33,222.86 | -1.44% | 251,472 |
| Sep 26, 2025 | 35,050.00 | 35,400.00 | 34,700.00 | 34,700.00 | 33,708.57 | -3.21% | 150,318 |
| Sep 25, 2025 | 36,500.00 | 36,500.00 | 34,400.00 | 35,850.00 | 34,825.71 | -0.14% | 723,704 |
| Sep 24, 2025 | 35,350.00 | 35,950.00 | 34,300.00 | 35,900.00 | 34,874.29 | 0.28% | 643,874 |
| Sep 23, 2025 | 36,100.00 | 36,550.00 | 35,750.00 | 35,800.00 | 34,777.14 | -2.05% | 374,258 |
| Sep 22, 2025 | 37,850.00 | 37,850.00 | 35,400.00 | 36,550.00 | 35,505.71 | -3.43% | 591,727 |
| Sep 19, 2025 | 36,650.00 | 37,950.00 | 36,250.00 | 37,850.00 | 36,768.57 | 4.56% | 893,064 |
| Sep 18, 2025 | 34,800.00 | 36,450.00 | 34,700.00 | 36,200.00 | 35,165.71 | 4.32% | 874,831 |
| Sep 17, 2025 | 34,700.00 | 35,200.00 | 34,400.00 | 34,700.00 | 33,708.57 | - | 507,167 |
| Sep 16, 2025 | 34,400.00 | 35,000.00 | 34,400.00 | 34,700.00 | 33,708.57 | -0.86% | 240,379 |
| Sep 15, 2025 | 35,000.00 | 35,400.00 | 34,350.00 | 35,000.00 | 34,000.00 | - | 558,891 |
| Sep 12, 2025 | 35,500.00 | 35,500.00 | 34,600.00 | 35,000.00 | 34,000.00 | -0.28% | 282,313 |
| Sep 11, 2025 | 33,350.00 | 35,500.00 | 33,100.00 | 35,100.00 | 34,097.14 | 5.41% | 692,121 |
| Sep 10, 2025 | 33,950.00 | 33,950.00 | 33,050.00 | 33,300.00 | 32,348.57 | -1.91% | 272,775 |
| Sep 9, 2025 | 34,500.00 | 34,500.00 | 33,100.00 | 33,950.00 | 32,980.00 | -0.15% | 519,017 |
| Sep 8, 2025 | 34,000.00 | 35,000.00 | 33,200.00 | 34,000.00 | 33,028.57 | 0.44% | 773,127 |
| Sep 5, 2025 | 32,200.00 | 34,150.00 | 32,200.00 | 33,850.00 | 32,882.86 | 5.95% | 1,687,616 |
| Sep 4, 2025 | 32,000.00 | 32,350.00 | 31,750.00 | 31,950.00 | 31,037.14 | -0.16% | 173,941 |
| Sep 3, 2025 | 31,300.00 | 32,000.00 | 30,900.00 | 32,000.00 | 31,085.71 | 2.89% | 311,627 |
| Aug 29, 2025 | 31,500.00 | 31,500.00 | 30,850.00 | 31,100.00 | 30,211.43 | 0.48% | 1,347,167 |
| Aug 28, 2025 | 31,000.00 | 31,100.00 | 30,800.00 | 30,950.00 | 30,065.71 | 0.16% | 164,024 |
| Aug 27, 2025 | 31,450.00 | 31,650.00 | 30,900.00 | 30,900.00 | 30,017.14 | -0.96% | 205,179 |
| Aug 26, 2025 | 30,550.00 | 31,250.00 | 30,550.00 | 31,200.00 | 30,308.57 | 1.96% | 428,093 |
| Aug 25, 2025 | 30,800.00 | 31,250.00 | 30,600.00 | 30,600.00 | 29,725.71 | -0.65% | 186,973 |
| Aug 22, 2025 | 31,600.00 | 31,950.00 | 30,250.00 | 30,800.00 | 29,920.00 | -2.69% | 570,655 |
| Aug 21, 2025 | 32,000.00 | 32,450.00 | 31,650.00 | 31,650.00 | 30,745.71 | -1.25% | 647,809 |
| Aug 20, 2025 | 32,500.00 | 32,500.00 | 31,200.00 | 32,050.00 | 31,134.29 | -1.38% | 442,340 |
| Aug 19, 2025 | 32,000.00 | 32,750.00 | 31,750.00 | 32,500.00 | 31,571.43 | 1.56% | 566,195 |
| Aug 18, 2025 | 31,200.00 | 32,450.00 | 31,200.00 | 32,000.00 | 31,085.71 | 2.56% | 368,926 |
| Aug 15, 2025 | 32,000.00 | 32,150.00 | 31,100.00 | 31,200.00 | 30,308.57 | -2.95% | 565,122 |
| Aug 14, 2025 | 32,150.00 | 32,250.00 | 31,600.00 | 32,150.00 | 31,231.43 | - | 566,029 |
| Aug 13, 2025 | 32,300.00 | 32,850.00 | 32,150.00 | 32,150.00 | 31,231.43 | -0.31% | 607,240 |
| Aug 12, 2025 | 31,500.00 | 32,750.00 | 31,500.00 | 32,250.00 | 31,328.57 | 1.74% | 961,190 |
| Aug 11, 2025 | 31,550.00 | 31,800.00 | 31,200.00 | 31,700.00 | 30,794.29 | 0.48% | 467,341 |
| Aug 8, 2025 | 31,950.00 | 31,950.00 | 30,950.00 | 31,550.00 | 30,648.57 | -0.47% | 693,646 |
| Aug 7, 2025 | 31,500.00 | 31,950.00 | 31,500.00 | 31,700.00 | 30,794.29 | 0.79% | 379,000 |
| Aug 6, 2025 | 31,350.00 | 31,450.00 | 31,000.00 | 31,450.00 | 30,551.43 | 1.45% | 421,490 |
| Aug 5, 2025 | 31,100.00 | 31,800.00 | 30,700.00 | 31,000.00 | 30,114.29 | - | 740,733 |
| Aug 4, 2025 | 30,950.00 | 31,450.00 | 30,900.00 | 31,000.00 | 30,114.29 | 0.32% | 320,979 |
| Aug 1, 2025 | 30,750.00 | 31,800.00 | 30,350.00 | 30,900.00 | 30,017.14 | 0.49% | 567,972 |
| Jul 31, 2025 | 31,050.00 | 31,450.00 | 30,150.00 | 30,750.00 | 29,871.43 | -0.81% | 493,847 |
| Jul 30, 2025 | 29,550.00 | 31,000.00 | 29,450.00 | 31,000.00 | 30,114.29 | 4.55% | 727,843 |
| Jul 29, 2025 | 30,300.00 | 30,300.00 | 29,300.00 | 29,650.00 | 28,802.86 | -2.15% | 860,364 |
| Jul 28, 2025 | 30,300.00 | 30,550.00 | 30,050.00 | 30,300.00 | 29,434.29 | 0.33% | 517,645 |
| Jul 25, 2025 | 30,100.00 | 30,250.00 | 29,700.00 | 30,200.00 | 29,337.14 | 1.51% | 805,872 |
| Jul 24, 2025 | 30,200.00 | 30,450.00 | 29,750.00 | 29,750.00 | 28,900.00 | -1.49% | 794,931 |
| Jul 23, 2025 | 30,750.00 | 30,750.00 | 30,000.00 | 30,200.00 | 29,337.14 | - | 309,076 |
| Jul 22, 2025 | 29,150.00 | 30,300.00 | 29,100.00 | 30,200.00 | 29,337.14 | 4.50% | 1,177,460 |
| Jul 21, 2025 | 29,050.00 | 29,100.00 | 28,700.00 | 28,900.00 | 28,074.29 | -0.52% | 185,890 |
| Jul 18, 2025 | 29,250.00 | 29,400.00 | 28,950.00 | 29,050.00 | 28,220.00 | -0.17% | 412,221 |
| Jul 17, 2025 | 28,800.00 | 29,250.00 | 28,650.00 | 29,100.00 | 28,268.57 | 1.04% | 305,828 |